Singulus Technologies AG (ETR:SNG)
Germany · Delayed Price · Currency is EUR 4.230
-0.050 (-1.17%)
Apr 21, 2026, 5:35 PM CET
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4.27 | 4.30 | 4.06 | 4.21 | - | -1.64% | 15,347 |
| Apr 20, 2026 | 4.13 | 4.33 | 4.05 | 4.28 | 4.28 | - | 51,328 |
| Apr 17, 2026 | 4.72 | 5.00 | 4.21 | 4.28 | 4.28 | -8.94% | 45,948 |
| Apr 16, 2026 | 4.86 | 5.28 | 4.64 | 4.70 | 4.70 | 1.51% | 141,115 |
| Apr 15, 2026 | 5.68 | 6.14 | 4.41 | 4.63 | 4.63 | -14.26% | 477,375 |
| Apr 14, 2026 | 5.00 | 5.40 | 4.90 | 5.40 | 5.40 | 14.65% | 163,636 |
| Apr 13, 2026 | 4.60 | 5.22 | 4.60 | 4.71 | 4.71 | 2.61% | 98,957 |
| Apr 10, 2026 | 4.10 | 4.66 | 4.06 | 4.59 | 4.59 | 14.46% | 100,936 |
| Apr 9, 2026 | 3.59 | 4.02 | 3.58 | 4.01 | 4.01 | 11.08% | 205,431 |
| Apr 8, 2026 | 3.49 | 3.69 | 3.45 | 3.61 | 3.61 | 5.56% | 57,107 |
| Apr 7, 2026 | 3.26 | 3.49 | 3.20 | 3.42 | 3.42 | 6.54% | 136,490 |
| Apr 2, 2026 | 3.10 | 3.36 | 3.00 | 3.21 | 3.21 | 3.55% | 78,652 |
| Apr 1, 2026 | 2.78 | 3.33 | 2.63 | 3.10 | 3.10 | 14.39% | 155,634 |
| Mar 31, 2026 | 2.91 | 2.95 | 2.69 | 2.71 | 2.71 | -8.45% | 22,928 |
| Mar 30, 2026 | 2.76 | 2.96 | 2.70 | 2.96 | 2.96 | 8.82% | 35,527 |
| Mar 27, 2026 | 2.91 | 3.00 | 2.53 | 2.72 | 2.72 | -3.55% | 72,473 |
| Mar 26, 2026 | 2.73 | 2.89 | 2.72 | 2.82 | 2.82 | 1.08% | 31,647 |
| Mar 25, 2026 | 2.38 | 2.94 | 2.38 | 2.79 | 2.79 | 26.24% | 221,933 |
| Mar 24, 2026 | 2.07 | 2.34 | 2.06 | 2.21 | 2.21 | 2.79% | 43,165 |
| Mar 23, 2026 | 2.02 | 2.29 | 1.79 | 2.15 | 2.15 | 25.00% | 177,812 |
| Mar 20, 2026 | 1.67 | 1.78 | 1.67 | 1.72 | 1.72 | -0.29% | 5,385 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.68 | 1.73 | 1.73 | -1.99% | 5,660 |
| Mar 18, 2026 | 1.70 | 1.80 | 1.70 | 1.76 | 1.76 | 4.14% | 3,843 |
| Mar 17, 2026 | 1.79 | 1.83 | 1.69 | 1.69 | 1.69 | -7.65% | 12,840 |
| Mar 16, 2026 | 1.78 | 1.86 | 1.66 | 1.83 | 1.83 | 6.40% | 5,197 |
| Mar 13, 2026 | 1.72 | 1.77 | 1.67 | 1.72 | 1.72 | -2.55% | 9,193 |
| Mar 12, 2026 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | 2.02% | 24,285 |
| Mar 11, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | - | 3,259 |
| Mar 10, 2026 | 1.63 | 1.80 | 1.63 | 1.73 | 1.73 | 4.85% | 9,242 |
| Mar 9, 2026 | 1.72 | 1.72 | 1.60 | 1.65 | 1.65 | -4.90% | 16,088 |
| Mar 6, 2026 | 1.67 | 1.80 | 1.66 | 1.74 | 1.74 | 2.06% | 7,477 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.60 | 1.70 | 1.70 | 2.41% | 530 |
| Mar 4, 2026 | 1.63 | 1.72 | 1.52 | 1.66 | 1.66 | 1.84% | 7,569 |
| Mar 3, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 3.82% | 2,544 |
| Mar 2, 2026 | 1.57 | 1.60 | 1.50 | 1.57 | 1.57 | -1.57% | 952 |
| Feb 27, 2026 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | 2.57% | 4,892 |
| Feb 26, 2026 | 1.61 | 1.61 | 1.54 | 1.56 | 1.56 | 0.32% | 675 |
| Feb 25, 2026 | 1.53 | 1.58 | 1.50 | 1.55 | 1.55 | -2.82% | 9,459 |
| Feb 24, 2026 | 1.65 | 1.68 | 1.57 | 1.60 | 1.60 | -1.85% | 16,350 |
| Feb 23, 2026 | 1.62 | 1.68 | 1.57 | 1.63 | 1.63 | -2.69% | 11,275 |
| Feb 20, 2026 | 1.72 | 1.72 | 1.61 | 1.67 | 1.67 | 0.30% | 47 |
| Feb 19, 2026 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 3.42% | 153 |
| Feb 18, 2026 | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | -5.85% | 14,003 |
| Feb 17, 2026 | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | 1.48% | 3,960 |
| Feb 16, 2026 | 1.75 | 1.75 | 1.63 | 1.69 | 1.69 | -1.75% | 2,039 |
| Feb 13, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 1.78% | 306 |
| Feb 12, 2026 | 1.74 | 1.75 | 1.63 | 1.69 | 1.69 | - | 73 |
| Feb 11, 2026 | 1.73 | 1.75 | 1.63 | 1.69 | 1.69 | 1.20% | 4,361 |
| Feb 10, 2026 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -1.19% | 4,301 |
| Feb 9, 2026 | 1.67 | 1.74 | 1.60 | 1.69 | 1.69 | 3.06% | 3,009 |