Singulus Technologies AG (ETR:SNG)
Germany · Delayed Price · Currency is EUR 4.560
-0.120 (-2.56%)
May 14, 2026, 5:35 PM CET
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 5.10 | 5.20 | 4.85 | 5.20 | 5.20 | 10.17% | 50,018 |
| May 8, 2026 | 4.72 | 4.93 | 4.67 | 4.72 | 4.72 | -1.05% | 37,510 |
| May 7, 2026 | 4.49 | 4.77 | 4.38 | 4.77 | 4.77 | 4.84% | 34,620 |
| May 6, 2026 | 4.30 | 4.55 | 4.21 | 4.55 | 4.55 | 4.12% | 35,074 |
| May 5, 2026 | 4.53 | 4.54 | 4.24 | 4.37 | 4.37 | -3.53% | 26,284 |
| May 4, 2026 | 4.62 | 4.64 | 4.44 | 4.53 | 4.53 | -1.09% | 22,673 |
| Apr 30, 2026 | 4.67 | 4.75 | 4.45 | 4.58 | 4.58 | -4.78% | 45,869 |
| Apr 29, 2026 | 4.80 | 5.02 | 4.68 | 4.81 | 4.81 | 0.84% | 15,871 |
| Apr 28, 2026 | 4.99 | 4.99 | 4.63 | 4.77 | 4.77 | -1.24% | 18,150 |
| Apr 27, 2026 | 4.42 | 4.87 | 4.25 | 4.83 | 4.83 | 13.11% | 43,905 |
| Apr 24, 2026 | 4.15 | 4.42 | 4.15 | 4.27 | 4.27 | 1.67% | 38,710 |
| Apr 23, 2026 | 4.29 | 4.32 | 4.11 | 4.20 | 4.20 | -0.71% | 24,389 |
| Apr 22, 2026 | 4.11 | 4.26 | 4.10 | 4.23 | 4.23 | - | 24,394 |
| Apr 21, 2026 | 4.27 | 4.39 | 4.06 | 4.23 | 4.23 | -1.17% | 56,042 |
| 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 |