Singulus Technologies AG (ETR:SNG)
Germany · Delayed Price · Currency is EUR 7.82
+0.24 (3.17%)
Jul 21, 2026, 10:44 AM CET
Singulus Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.00 | 8.06 | 7.64 | 7.64 | - | -6.37% | 24,191 |
| Jul 17, 2026 | 8.22 | 8.30 | 7.86 | 8.16 | 8.16 | -3.09% | 33,616 |
| Jul 16, 2026 | 8.52 | 8.52 | 8.22 | 8.42 | 8.42 | -1.64% | 9,731 |
| Jul 15, 2026 | 7.64 | 8.84 | 7.50 | 8.56 | 8.56 | 11.17% | 48,981 |
| Jul 14, 2026 | 8.40 | 8.60 | 7.20 | 7.70 | 7.70 | -11.49% | 58,494 |
| Jul 13, 2026 | 8.82 | 8.90 | 8.66 | 8.70 | 8.70 | -3.55% | 9,532 |
| Jul 10, 2026 | 8.74 | 9.14 | 8.44 | 9.02 | 9.02 | 3.44% | 28,133 |
| Jul 9, 2026 | 8.50 | 9.06 | 8.40 | 8.72 | 8.72 | -0.46% | 53,813 |
| Jul 8, 2026 | 9.22 | 9.42 | 8.62 | 8.76 | 8.76 | -5.60% | 40,024 |
| Jul 7, 2026 | 9.14 | 10.05 | 9.00 | 9.28 | 9.28 | -2.93% | 83,362 |
| Jul 6, 2026 | 10.80 | 11.10 | 8.70 | 9.56 | 9.56 | -11.48% | 176,422 |
| Jul 3, 2026 | 10.60 | 10.90 | 10.25 | 10.80 | 10.80 | 2.37% | 34,070 |
| Jul 2, 2026 | 10.00 | 11.10 | 9.66 | 10.55 | 10.55 | 2.43% | 85,034 |
| Jul 1, 2026 | 9.56 | 10.35 | 9.56 | 10.30 | 10.30 | 9.57% | 96,752 |
| Jun 30, 2026 | 8.32 | 9.50 | 8.32 | 9.40 | 9.40 | 14.91% | 148,415 |
| Jun 29, 2026 | 7.50 | 8.62 | 7.48 | 8.18 | 8.18 | 10.24% | 135,200 |
| Jun 26, 2026 | 7.36 | 7.42 | 7.18 | 7.42 | 7.42 | 0.27% | 20,608 |
| Jun 25, 2026 | 7.40 | 7.42 | 7.16 | 7.40 | 7.40 | 2.49% | 19,578 |
| Jun 24, 2026 | 7.16 | 7.36 | 7.06 | 7.22 | 7.22 | 1.40% | 13,623 |
| Jun 23, 2026 | 7.28 | 7.40 | 7.04 | 7.12 | 7.12 | 0.28% | 19,873 |
| Jun 22, 2026 | 7.32 | 7.46 | 7.10 | 7.10 | 7.10 | -2.74% | 13,831 |
| Jun 19, 2026 | 7.70 | 7.70 | 7.08 | 7.30 | 7.30 | -4.70% | 42,948 |
| Jun 18, 2026 | 7.40 | 7.70 | 7.20 | 7.66 | 7.66 | -0.78% | 80,659 |
| Jun 17, 2026 | 6.44 | 7.72 | 6.44 | 7.72 | 7.72 | 19.50% | 49,220 |
| Jun 16, 2026 | 6.48 | 6.58 | 6.46 | 6.46 | 6.46 | -1.22% | 4,878 |
| Jun 15, 2026 | 6.60 | 6.94 | 6.26 | 6.54 | 6.54 | -2.10% | 72,450 |
| Jun 12, 2026 | 6.80 | 7.04 | 6.68 | 6.68 | 6.68 | -1.76% | 22,498 |
| Jun 11, 2026 | 6.72 | 6.86 | 6.50 | 6.80 | 6.80 | 1.19% | 64,169 |
| Jun 10, 2026 | 6.70 | 6.80 | 6.62 | 6.72 | 6.72 | 0.60% | 28,416 |
| Jun 9, 2026 | 6.84 | 7.00 | 6.62 | 6.68 | 6.68 | -1.76% | 36,092 |
| Jun 8, 2026 | 6.34 | 6.90 | 6.32 | 6.80 | 6.80 | 5.26% | 34,943 |
| Jun 5, 2026 | 6.80 | 6.86 | 6.46 | 6.46 | 6.46 | -7.18% | 36,895 |
| Jun 4, 2026 | 6.42 | 6.96 | 6.22 | 6.96 | 6.96 | 10.48% | 107,147 |
| Jun 3, 2026 | 6.52 | 6.68 | 6.14 | 6.30 | 6.30 | -3.37% | 32,020 |
| Jun 2, 2026 | 5.96 | 6.52 | 5.96 | 6.52 | 6.52 | 9.40% | 35,215 |
| Jun 1, 2026 | 5.90 | 6.16 | 5.74 | 5.96 | 5.96 | -0.67% | 84,165 |
| May 29, 2026 | 6.06 | 6.14 | 5.76 | 6.00 | 6.00 | -0.99% | 29,154 |
| May 28, 2026 | 5.66 | 6.24 | 5.42 | 6.06 | 6.06 | 7.45% | 155,649 |
| May 27, 2026 | 4.77 | 5.64 | 4.77 | 5.64 | 5.64 | 18.24% | 119,028 |
| May 26, 2026 | 4.84 | 4.84 | 4.60 | 4.77 | 4.77 | -1.04% | 29,152 |
| May 25, 2026 | 4.60 | 4.86 | 4.52 | 4.82 | 4.82 | 5.93% | 15,215 |
| May 22, 2026 | 4.47 | 4.74 | 4.40 | 4.55 | 4.55 | -0.87% | 65,274 |
| May 21, 2026 | 4.50 | 4.68 | 4.50 | 4.59 | 4.59 | 1.10% | 13,709 |
| May 20, 2026 | 4.51 | 4.62 | 4.40 | 4.54 | 4.54 | 0.89% | 12,428 |
| May 19, 2026 | 4.61 | 4.73 | 4.50 | 4.50 | 4.50 | -2.60% | 26,193 |
| May 18, 2026 | 4.55 | 4.90 | 4.42 | 4.62 | 4.62 | 2.90% | 36,170 |
| May 15, 2026 | 4.43 | 4.70 | 4.36 | 4.49 | 4.49 | -1.54% | 17,411 |
| May 14, 2026 | 4.68 | 4.80 | 4.44 | 4.56 | 4.56 | -2.56% | 39,446 |
| May 13, 2026 | 4.81 | 4.98 | 4.49 | 4.68 | 4.68 | -1.68% | 95,914 |
| May 12, 2026 | 5.06 | 5.06 | 4.72 | 4.76 | 4.76 | -8.46% | 31,128 |