Singulus Technologies AG (ETR:SNG)
Germany · Delayed Price · Currency is EUR 1.580
-0.035 (-2.17%)
Sep 8, 2025, 3:20 PM CET
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 28 |
| Sep 4, 2025 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 1,022 |
| Sep 3, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 1,294 |
| Sep 2, 2025 | 1.59 | 1.65 | 1.58 | 1.63 | 1.63 | -1.81% | 5,340 |
| Sep 1, 2025 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | 1.84% | 8,954 |
| Aug 29, 2025 | 1.68 | 1.68 | 1.51 | 1.63 | 1.63 | -2.98% | 17,843 |
| Aug 28, 2025 | 1.78 | 1.78 | 1.60 | 1.68 | 1.68 | -0.59% | 14,427 |
| Aug 27, 2025 | 1.79 | 1.82 | 1.69 | 1.69 | 1.69 | -7.14% | 3,725 |
| Aug 26, 2025 | 1.82 | 1.82 | 1.70 | 1.82 | 1.82 | 7.06% | 3,697 |
| Aug 25, 2025 | 1.78 | 1.82 | 1.70 | 1.70 | 1.70 | -2.30% | 8,160 |
| Aug 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 2,272 |
| Aug 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 324 |
| Aug 20, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | -1.12% | 324 |
| Aug 19, 2025 | 1.84 | 1.84 | 1.72 | 1.79 | 1.79 | 4.07% | 1,162 |
| Aug 18, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -3.37% | 8,587 |
| Aug 15, 2025 | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | -3.78% | 165 |
| Aug 14, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.65% | 104 |
| Aug 13, 2025 | 1.74 | 1.86 | 1.66 | 1.82 | 1.82 | 4.00% | 22,213 |
| Aug 12, 2025 | 1.83 | 1.83 | 1.71 | 1.75 | 1.75 | 1.16% | 3,957 |
| Aug 11, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 2.98% | 2,501 |
| Aug 8, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | - | 2,431 |
| Aug 7, 2025 | 1.78 | 1.79 | 1.66 | 1.68 | 1.68 | -5.62% | 6,764 |
| Aug 6, 2025 | 1.84 | 1.85 | 1.74 | 1.78 | 1.78 | -2.73% | 3,599 |
| Aug 5, 2025 | 1.77 | 1.89 | 1.77 | 1.83 | 1.83 | 0.55% | 1,746 |
| Aug 4, 2025 | 1.73 | 1.82 | 1.72 | 1.82 | 1.82 | - | 5,619 |
| Aug 1, 2025 | 1.75 | 1.87 | 1.75 | 1.82 | 1.82 | -1.62% | 2,372 |
| Jul 31, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 5.71% | 6,921 |
| Jul 30, 2025 | 1.75 | 1.85 | 1.72 | 1.75 | 1.75 | -6.91% | 10,537 |
| Jul 29, 2025 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | 1.62% | 8,212 |
| Jul 28, 2025 | 1.79 | 1.88 | 1.78 | 1.85 | 1.85 | 3.93% | 8,933 |
| Jul 25, 2025 | 1.78 | 1.82 | 1.69 | 1.78 | 1.78 | -0.56% | 8,257 |
| Jul 24, 2025 | 1.68 | 1.86 | 1.68 | 1.79 | 1.79 | - | 2,042 |
| Jul 23, 2025 | 1.80 | 1.80 | 1.71 | 1.79 | 1.79 | 5.92% | 3,756 |
| Jul 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 6,315 |
| Jul 21, 2025 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | -2.31% | 6,315 |
| Jul 18, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 2,416 |
| Jul 17, 2025 | 1.67 | 1.75 | 1.66 | 1.71 | 1.71 | 4.27% | 9,946 |
| Jul 16, 2025 | 1.82 | 1.84 | 1.53 | 1.64 | 1.64 | -12.77% | 26,726 |
| Jul 15, 2025 | 1.95 | 1.95 | 1.82 | 1.88 | 1.88 | 1.08% | 2,295 |
| Jul 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.63% | 2,000 |
| Jul 11, 2025 | 1.84 | 1.95 | 1.84 | 1.93 | 1.93 | 1.58% | 3,090 |
| Jul 10, 2025 | 1.84 | 1.95 | 1.84 | 1.90 | 1.90 | 0.53% | 1,098 |
| Jul 9, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 2,821 |
| Jul 8, 2025 | 1.95 | 1.96 | 1.82 | 1.90 | 1.90 | - | 1,388 |
| Jul 7, 2025 | 1.87 | 1.94 | 1.83 | 1.90 | 1.90 | -0.52% | 4,613 |
| Jul 4, 2025 | 2.00 | 2.00 | 1.88 | 1.91 | 1.91 | -2.55% | 1,065 |
| Jul 3, 2025 | 1.88 | 2.00 | 1.88 | 1.96 | 1.96 | -1.51% | 625 |
| Jul 2, 2025 | 1.90 | 2.00 | 1.87 | 1.99 | 1.99 | 2.58% | 9,296 |
| Jul 1, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | - | 65 |
| Jun 30, 2025 | 2.00 | 2.00 | 1.91 | 1.94 | 1.94 | -3.00% | 1,504 |