Singulus Technologies AG (ETR:SNG)
Germany · Delayed Price · Currency is EUR 11.15
-0.80 (-6.69%)
Nov 4, 2026, 5:35 PM CET
Singulus Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 12.00 | 12.55 | 11.15 | 11.15 | 11.15 | -6.69% | 36,251 |
| Nov 3, 2026 | 12.45 | 12.45 | 11.60 | 11.95 | 11.95 | -4.40% | 30,667 |
| Nov 2, 2026 | 11.70 | 13.35 | 11.60 | 12.50 | 12.50 | 8.23% | 57,670 |
| Oct 30, 2026 | 12.50 | 12.65 | 11.40 | 11.55 | 11.55 | -7.97% | 101,992 |
| Oct 29, 2026 | 12.95 | 13.60 | 12.50 | 12.55 | 12.55 | -2.33% | 33,076 |
| Oct 28, 2026 | 12.55 | 13.80 | 12.55 | 12.85 | 12.85 | 1.58% | 55,762 |
| Oct 27, 2026 | 12.20 | 12.90 | 11.65 | 12.65 | 12.65 | 6.75% | 45,254 |
| Oct 26, 2026 | 12.30 | 12.30 | 11.60 | 11.85 | 11.85 | -6.69% | 28,488 |
| Oct 23, 2026 | 11.15 | 12.85 | 10.60 | 12.70 | 12.70 | 10.92% | 120,612 |
| Oct 22, 2026 | 9.28 | 11.45 | 9.28 | 11.45 | 11.45 | 23.65% | 76,246 |
| Oct 21, 2026 | 8.64 | 9.26 | 8.34 | 9.26 | 9.26 | 7.93% | 31,425 |
| Oct 20, 2026 | 9.10 | 9.16 | 7.84 | 8.58 | 8.58 | -7.74% | 149,147 |
| Oct 19, 2026 | 9.78 | 9.78 | 9.24 | 9.30 | 9.30 | -3.33% | 12,349 |
| Oct 16, 2026 | 9.78 | 10.00 | 9.46 | 9.62 | 9.62 | 1.26% | 40,536 |
| Oct 15, 2026 | 11.00 | 11.00 | 9.42 | 9.50 | 9.50 | -13.24% | 45,622 |
| Oct 14, 2026 | 10.70 | 11.00 | 10.60 | 10.95 | 10.95 | 2.82% | 60,210 |
| Oct 13, 2026 | 10.60 | 10.75 | 10.50 | 10.65 | 10.65 | 1.43% | 13,641 |
| Oct 12, 2026 | 10.10 | 10.70 | 10.10 | 10.50 | 10.50 | 3.96% | 47,701 |
| Oct 9, 2026 | 10.05 | 10.20 | 10.00 | 10.10 | 10.10 | 0.50% | 1,903 |
| Oct 8, 2026 | 10.05 | 10.30 | 10.00 | 10.05 | 10.05 | -1.47% | 23,962 |
| Oct 7, 2026 | 10.35 | 10.35 | 10.05 | 10.20 | 10.20 | 0.49% | 7,990 |
| Oct 6, 2026 | 10.15 | 10.40 | 10.15 | 10.15 | 10.15 | 0.50% | 6,829 |
| Oct 5, 2026 | 10.40 | 10.45 | 10.10 | 10.10 | 10.10 | -2.42% | 7,272 |
| Oct 2, 2026 | 10.85 | 10.95 | 10.25 | 10.35 | 10.35 | -3.27% | 34,922 |
| Oct 1, 2026 | 10.80 | 10.95 | 10.65 | 10.70 | 10.70 | 0.47% | 20,725 |
| Sep 30, 2026 | 10.40 | 10.75 | 10.20 | 10.65 | 10.65 | 3.40% | 15,082 |
| Sep 29, 2026 | 10.30 | 10.70 | 10.25 | 10.30 | 10.30 | - | 22,612 |
| Sep 28, 2026 | 10.55 | 10.70 | 10.15 | 10.30 | 10.30 | -1.44% | 21,527 |
| Sep 25, 2026 | 9.64 | 10.70 | 9.64 | 10.45 | 10.45 | 7.29% | 122,134 |
| Sep 24, 2026 | 9.74 | 10.00 | 9.50 | 9.74 | 9.74 | -1.02% | 31,107 |
| Sep 23, 2026 | 9.80 | 9.96 | 9.52 | 9.84 | 9.84 | -0.20% | 33,558 |
| Sep 22, 2026 | 9.30 | 9.96 | 9.14 | 9.86 | 9.86 | 5.34% | 29,244 |
| Sep 21, 2026 | 9.20 | 9.50 | 9.20 | 9.36 | 9.36 | 2.41% | 12,846 |
| Sep 18, 2026 | 8.98 | 9.14 | 8.64 | 9.14 | 9.14 | 3.16% | 36,475 |
| Sep 17, 2026 | 8.90 | 8.96 | 8.70 | 8.86 | 8.86 | 0.23% | 5,234 |
| Sep 16, 2026 | 9.00 | 9.00 | 8.74 | 8.84 | 8.84 | 1.38% | 11,910 |
| Sep 15, 2026 | 8.20 | 8.82 | 8.14 | 8.72 | 8.72 | 7.92% | 18,556 |
| Sep 14, 2026 | 8.94 | 8.94 | 8.08 | 8.08 | 8.08 | -11.40% | 32,351 |
| Sep 11, 2026 | 9.08 | 9.18 | 8.90 | 9.12 | 9.12 | 0.66% | 21,523 |
| Sep 10, 2026 | 9.30 | 9.42 | 8.98 | 9.06 | 9.06 | -2.58% | 25,352 |
| Sep 9, 2026 | 9.80 | 9.90 | 9.20 | 9.30 | 9.30 | -4.71% | 21,192 |
| Sep 8, 2026 | 9.50 | 9.76 | 9.22 | 9.76 | 9.76 | 2.52% | 30,445 |
| Sep 7, 2026 | 9.60 | 9.78 | 9.46 | 9.52 | 9.52 | -1.04% | 18,157 |
| Sep 4, 2026 | 9.00 | 9.62 | 8.92 | 9.62 | 9.62 | 5.95% | 51,522 |
| Sep 3, 2026 | 8.08 | 9.20 | 8.08 | 9.08 | 9.08 | 13.78% | 62,069 |
| Sep 2, 2026 | 7.80 | 8.04 | 7.80 | 7.98 | 7.98 | 2.05% | 4,590 |
| Sep 1, 2026 | 7.90 | 8.00 | 7.82 | 7.82 | 7.82 | -1.51% | 10,441 |
| Aug 31, 2026 | 7.88 | 8.24 | 7.86 | 7.94 | 7.94 | 0.76% | 24,526 |
| Aug 28, 2026 | 7.86 | 8.08 | 7.80 | 7.88 | 7.88 | -0.76% | 8,813 |
| Aug 27, 2026 | 8.16 | 8.22 | 7.92 | 7.94 | 7.94 | -2.70% | 17,923 |