Singulus Technologies AG (ETR:SNG)
Germany · Delayed Price · Currency is EUR 7.54
+0.20 (2.72%)
Aug 12, 2026, 10:53 AM CET
Singulus Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.26 | 7.26 | 6.98 | 7.02 | - | -4.36% | 6,016 |
| Aug 11, 2026 | 7.42 | 7.42 | 7.18 | 7.34 | 7.34 | 0.55% | 21,923 |
| Aug 10, 2026 | 7.68 | 7.76 | 7.18 | 7.30 | 7.30 | -3.69% | 21,253 |
| Aug 7, 2026 | 7.90 | 7.90 | 7.58 | 7.58 | 7.58 | -3.32% | 16,379 |
| Aug 6, 2026 | 7.74 | 7.94 | 7.46 | 7.84 | 7.84 | 1.29% | 23,669 |
| Aug 5, 2026 | 7.48 | 8.32 | 7.22 | 7.74 | 7.74 | 5.16% | 52,186 |
| Aug 4, 2026 | 7.14 | 7.52 | 7.14 | 7.36 | 7.36 | 3.66% | 23,334 |
| Aug 3, 2026 | 7.08 | 7.50 | 6.80 | 7.10 | 7.10 | 0.85% | 42,438 |
| Jul 31, 2026 | 7.28 | 7.46 | 7.00 | 7.04 | 7.04 | -3.30% | 28,940 |
| Jul 30, 2026 | 7.30 | 7.36 | 6.80 | 7.28 | 7.28 | -0.82% | 56,436 |
| Jul 29, 2026 | 7.68 | 7.72 | 7.30 | 7.34 | 7.34 | -5.17% | 54,273 |
| Jul 28, 2026 | 8.04 | 8.06 | 7.56 | 7.74 | 7.74 | -3.97% | 69,375 |
| Jul 27, 2026 | 8.20 | 8.74 | 7.98 | 8.06 | 8.06 | - | 17,703 |
| Jul 24, 2026 | 8.10 | 8.34 | 7.84 | 8.06 | 8.06 | 0.50% | 17,561 |
| Jul 23, 2026 | 8.10 | 8.32 | 7.78 | 8.02 | 8.02 | 0.75% | 29,279 |
| Jul 22, 2026 | 7.68 | 8.22 | 7.64 | 7.96 | 7.96 | 1.27% | 16,944 |
| Jul 21, 2026 | 7.80 | 7.90 | 7.42 | 7.86 | 7.86 | 3.69% | 28,517 |
| Jul 20, 2026 | 8.00 | 8.06 | 7.58 | 7.58 | 7.58 | -7.11% | 33,531 |
| 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 |