SIG Group AG (FRA:1YQA)
Germany · Delayed Price · Currency is EUR 9.91
+0.15 (1.54%)
Jun 28, 2019, 4:00 PM EST
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.79 | 13.10 | 12.79 | 13.10 | 13.10 | 4.30% | 350 |
| Jan 8, 2026 | 12.46 | 12.56 | 12.31 | 12.56 | 12.56 | -0.71% | 100 |
| Jan 7, 2026 | 12.43 | 12.65 | 12.33 | 12.65 | 12.65 | 2.76% | - |
| Jan 6, 2026 | 12.25 | 12.31 | 12.21 | 12.31 | 12.31 | 1.74% | - |
| Jan 5, 2026 | 12.56 | 12.56 | 12.10 | 12.10 | 12.10 | -0.98% | - |
| Jan 2, 2026 | 12.10 | 12.22 | 12.09 | 12.22 | 12.22 | 1.58% | - |
| Dec 30, 2025 | 12.17 | 12.17 | 12.03 | 12.03 | 12.03 | 0.25% | - |
| Dec 29, 2025 | 11.71 | 12.00 | 11.71 | 12.00 | 12.00 | 0.67% | - |
| Dec 23, 2025 | 11.26 | 11.92 | 11.26 | 11.92 | 11.92 | 7.68% | 496 |
| Dec 22, 2025 | 11.24 | 11.24 | 11.07 | 11.07 | 11.07 | -0.54% | - |
| Dec 19, 2025 | 11.19 | 11.19 | 11.13 | 11.13 | 11.13 | 0.18% | - |
| Dec 18, 2025 | 11.12 | 11.12 | 11.09 | 11.11 | 11.11 | -0.89% | - |
| Dec 17, 2025 | 11.03 | 11.21 | 10.68 | 11.21 | 11.21 | 3.70% | 45 |
| Dec 16, 2025 | 10.53 | 10.81 | 10.53 | 10.81 | 10.81 | 2.66% | - |
| Dec 15, 2025 | 10.58 | 10.58 | 10.52 | 10.53 | 10.53 | -0.19% | - |
| Dec 12, 2025 | 10.58 | 10.58 | 10.43 | 10.55 | 10.55 | 1.05% | - |
| Dec 11, 2025 | 10.14 | 10.44 | 10.14 | 10.44 | 10.44 | 3.57% | - |
| Dec 10, 2025 | 10.17 | 10.20 | 10.08 | 10.08 | 10.08 | -0.20% | - |
| Dec 9, 2025 | 9.93 | 10.10 | 9.84 | 10.10 | 10.10 | 1.00% | - |
| Dec 8, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.77% | 10 |
| Dec 5, 2025 | 10.05 | 10.18 | 9.96 | 10.18 | 10.18 | 2.00% | 50 |
| Dec 4, 2025 | 9.93 | 9.98 | 9.80 | 9.98 | 9.98 | 0.71% | - |
| Dec 3, 2025 | 9.87 | 10.13 | 9.87 | 9.91 | 9.91 | 0.71% | 200 |
| Dec 2, 2025 | 10.06 | 10.06 | 9.84 | 9.84 | 9.84 | -2.09% | - |
| Dec 1, 2025 | 10.54 | 10.54 | 10.05 | 10.05 | 10.05 | -2.90% | - |
| 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% | - |