SIG Group AG (FRA:1YQA)
Germany · Delayed Price · Currency is EUR 10.58
+0.13 (1.24%)
Last updated: Dec 1, 2025, 8:05 AM CET
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | - | 2.22% | - |
| Nov 28, 2025 | 10.41 | 10.41 | 10.35 | 10.35 | 10.35 | 0.68% | - |
| Nov 27, 2025 | 10.13 | 10.28 | 10.08 | 10.28 | 10.28 | 2.49% | - |
| Nov 26, 2025 | 10.15 | 10.27 | 10.03 | 10.03 | 10.03 | 0.50% | - |
| Nov 25, 2025 | 10.08 | 10.08 | 9.88 | 9.98 | 9.98 | -0.80% | - |
| Nov 24, 2025 | 9.63 | 10.06 | 9.61 | 10.06 | 10.06 | 6.06% | - |
| Nov 21, 2025 | 9.41 | 9.72 | 9.41 | 9.49 | 9.49 | 0.26% | 105 |
| Nov 20, 2025 | 9.40 | 9.47 | 9.36 | 9.46 | 9.46 | 1.72% | - |
| Nov 19, 2025 | 9.18 | 9.30 | 9.02 | 9.30 | 9.30 | -0.48% | - |
| Nov 18, 2025 | 9.42 | 9.42 | 9.30 | 9.35 | 9.35 | -1.11% | - |
| Nov 17, 2025 | 8.95 | 9.72 | 8.95 | 9.45 | 9.45 | 7.14% | - |
| Nov 14, 2025 | 9.01 | 9.01 | 8.82 | 8.82 | 8.82 | -0.45% | 300 |
| Nov 13, 2025 | 9.02 | 9.02 | 8.86 | 8.86 | 8.86 | -0.28% | - |
| Nov 12, 2025 | 9.06 | 9.06 | 8.89 | 8.89 | 8.89 | -0.62% | - |
| Nov 11, 2025 | 8.88 | 8.94 | 8.74 | 8.94 | 8.94 | 1.13% | - |
| Nov 10, 2025 | 8.94 | 8.94 | 8.82 | 8.84 | 8.84 | 1.43% | - |
| Nov 7, 2025 | 8.72 | 8.72 | 8.62 | 8.72 | 8.72 | 0.46% | - |
| Nov 6, 2025 | 8.92 | 8.95 | 8.68 | 8.68 | 8.68 | -3.40% | - |
| Nov 5, 2025 | 9.04 | 9.15 | 8.98 | 8.98 | 8.98 | 0.11% | - |
| Nov 4, 2025 | 8.86 | 8.97 | 8.81 | 8.97 | 8.97 | -1.86% | - |
| Nov 3, 2025 | 9.66 | 9.66 | 9.14 | 9.14 | 9.14 | -5.14% | - |
| Oct 31, 2025 | 9.35 | 9.67 | 9.35 | 9.64 | 9.64 | 6.00% | 1,324 |
| Oct 30, 2025 | 9.55 | 9.60 | 9.09 | 9.09 | 9.09 | -3.86% | 800 |
| Oct 29, 2025 | 9.77 | 9.77 | 9.46 | 9.46 | 9.46 | -2.98% | - |
| Oct 28, 2025 | 9.67 | 9.75 | 9.52 | 9.75 | 9.75 | 1.46% | - |
| Oct 27, 2025 | 9.44 | 9.61 | 9.44 | 9.61 | 9.61 | 3.00% | - |
| Oct 24, 2025 | 9.44 | 9.44 | 9.33 | 9.33 | 9.33 | -0.75% | - |
| Oct 23, 2025 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | -0.90% | - |
| Oct 22, 2025 | 9.42 | 9.48 | 9.13 | 9.48 | 9.48 | 4.23% | 145 |
| Oct 21, 2025 | 9.36 | 9.36 | 9.10 | 9.10 | 9.10 | -1.52% | - |
| Oct 20, 2025 | 9.34 | 9.34 | 9.20 | 9.24 | 9.24 | 0.16% | - |
| Oct 17, 2025 | 8.98 | 9.22 | 8.98 | 9.22 | 9.22 | 0.88% | 100 |
| Oct 16, 2025 | 9.19 | 9.27 | 9.14 | 9.14 | 9.14 | -0.05% | - |
| Oct 15, 2025 | 9.18 | 9.39 | 9.15 | 9.15 | 9.15 | 1.78% | - |
| Oct 14, 2025 | 8.95 | 9.00 | 8.95 | 8.99 | 8.99 | 2.33% | - |
| Oct 13, 2025 | 8.87 | 8.87 | 8.77 | 8.78 | 8.78 | -0.40% | - |
| Oct 10, 2025 | 8.85 | 9.10 | 8.82 | 8.82 | 8.82 | -1.07% | 1,560 |
| Oct 9, 2025 | 8.79 | 8.91 | 8.79 | 8.91 | 8.91 | 4.76% | - |
| Oct 8, 2025 | 8.38 | 8.51 | 8.27 | 8.51 | 8.51 | -0.53% | - |
| Oct 7, 2025 | 8.37 | 8.55 | 8.28 | 8.55 | 8.55 | 2.58% | 500 |
| Oct 6, 2025 | 8.54 | 8.54 | 8.30 | 8.34 | 8.34 | -0.18% | 630 |
| Oct 3, 2025 | 8.66 | 8.66 | 8.35 | 8.35 | 8.35 | -2.28% | - |
| Oct 2, 2025 | 8.63 | 8.63 | 8.52 | 8.55 | 8.55 | -1.44% | - |
| Oct 1, 2025 | 8.77 | 8.77 | 8.67 | 8.67 | 8.67 | -1.76% | - |
| Sep 30, 2025 | 9.00 | 9.00 | 8.83 | 8.83 | 8.83 | -0.95% | 110 |
| Sep 29, 2025 | 9.25 | 9.25 | 8.87 | 8.91 | 8.91 | 1.54% | 100 |
| Sep 26, 2025 | 8.94 | 8.94 | 8.78 | 8.78 | 8.78 | -2.45% | 590 |
| Sep 25, 2025 | 9.21 | 9.21 | 8.92 | 9.00 | 9.00 | -1.96% | 300 |
| Sep 24, 2025 | 9.53 | 9.53 | 9.18 | 9.18 | 9.18 | -2.24% | - |
| Sep 23, 2025 | 9.19 | 9.39 | 9.12 | 9.39 | 9.39 | -0.79% | - |