SIG Group AG (FRA:1YQA)
Germany · Delayed Price · Currency is EUR 14.65
-0.03 (-0.20%)
At close: Oct 23, 2026
FRA:1YQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.76 | 14.76 | 14.65 | 14.65 | 14.65 | -0.20% | - |
| Oct 22, 2026 | 14.79 | 14.79 | 14.59 | 14.68 | 14.68 | -1.67% | - |
| Oct 21, 2026 | 14.78 | 14.93 | 14.78 | 14.93 | 14.93 | 0.13% | - |
| Oct 20, 2026 | 14.99 | 14.99 | 14.87 | 14.91 | 14.91 | 0.47% | - |
| Oct 19, 2026 | 14.83 | 14.84 | 14.80 | 14.84 | 14.84 | -1.13% | - |
| Oct 16, 2026 | 15.11 | 15.11 | 15.01 | 15.01 | 15.01 | 1.28% | - |
| Oct 15, 2026 | 14.63 | 14.82 | 14.63 | 14.82 | 14.82 | 0.95% | - |
| Oct 14, 2026 | 14.73 | 14.73 | 14.65 | 14.68 | 14.68 | -0.34% | - |
| Oct 13, 2026 | 14.42 | 14.73 | 14.42 | 14.73 | 14.73 | 3.08% | - |
| Oct 12, 2026 | 14.48 | 14.48 | 14.29 | 14.29 | 14.29 | -2.19% | - |
| Oct 9, 2026 | 14.31 | 14.61 | 14.31 | 14.61 | 14.61 | 3.03% | - |
| Oct 8, 2026 | 13.81 | 14.18 | 13.81 | 14.18 | 14.18 | 1.65% | - |
| Oct 7, 2026 | 14.04 | 14.04 | 13.93 | 13.95 | 13.95 | -1.55% | - |
| Oct 6, 2026 | 14.12 | 14.17 | 13.93 | 14.17 | 14.17 | 1.87% | - |
| Oct 5, 2026 | 14.31 | 14.31 | 13.91 | 13.91 | 13.91 | -3.07% | - |
| Oct 2, 2026 | 14.38 | 14.46 | 14.35 | 14.35 | 14.35 | -0.49% | - |
| Oct 1, 2026 | 14.34 | 14.42 | 14.10 | 14.42 | 14.42 | 0.77% | - |
| Sep 30, 2026 | 14.54 | 14.54 | 14.31 | 14.31 | 14.31 | -0.42% | - |
| Sep 29, 2026 | 14.43 | 14.43 | 14.19 | 14.37 | 14.37 | 0.84% | - |
| Sep 28, 2026 | 14.10 | 14.28 | 14.10 | 14.25 | 14.25 | 1.06% | - |
| Sep 25, 2026 | 14.07 | 14.10 | 14.02 | 14.10 | 14.10 | -0.56% | - |
| Sep 24, 2026 | 14.19 | 14.24 | 14.18 | 14.18 | 14.18 | -0.35% | - |
| Sep 23, 2026 | 14.34 | 14.58 | 14.23 | 14.23 | 14.23 | 0.42% | 20 |
| Sep 22, 2026 | 13.99 | 14.17 | 13.95 | 14.17 | 14.17 | 1.65% | - |
| Sep 21, 2026 | 13.97 | 13.97 | 13.79 | 13.94 | 13.94 | 1.68% | - |
| Sep 18, 2026 | 13.87 | 13.87 | 13.71 | 13.71 | 13.71 | -0.22% | - |
| Sep 17, 2026 | 13.99 | 13.99 | 13.68 | 13.74 | 13.74 | 0.22% | - |
| Sep 16, 2026 | 13.96 | 13.96 | 13.67 | 13.71 | 13.71 | -0.22% | - |
| Sep 15, 2026 | 13.49 | 13.74 | 13.39 | 13.74 | 13.74 | 1.63% | - |
| Sep 14, 2026 | 13.50 | 13.52 | 13.43 | 13.52 | 13.52 | -0.37% | - |
| Sep 11, 2026 | 14.07 | 14.07 | 13.57 | 13.57 | 13.57 | -2.72% | - |
| Sep 10, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | 0.07% | - |
| Sep 9, 2026 | 14.29 | 14.29 | 13.94 | 13.94 | 13.94 | -2.24% | - |
| Sep 8, 2026 | 14.26 | 14.26 | 14.25 | 14.26 | 14.26 | -0.21% | - |
| Sep 7, 2026 | 14.40 | 14.40 | 14.13 | 14.29 | 14.29 | -0.35% | 30 |
| Sep 4, 2026 | 14.32 | 14.34 | 14.30 | 14.34 | 14.34 | -0.28% | - |
| Sep 3, 2026 | 14.57 | 14.57 | 14.38 | 14.38 | 14.38 | -0.21% | - |
| Sep 2, 2026 | 14.48 | 14.48 | 14.24 | 14.41 | 14.41 | -1.30% | - |
| Sep 1, 2026 | 14.48 | 14.60 | 14.33 | 14.60 | 14.60 | -0.75% | 224 |
| Aug 31, 2026 | 14.76 | 14.76 | 14.71 | 14.71 | 14.71 | -0.34% | - |
| Aug 28, 2026 | 14.85 | 14.85 | 14.74 | 14.76 | 14.76 | 0.07% | - |
| Aug 27, 2026 | 14.93 | 14.93 | 14.69 | 14.75 | 14.75 | 0.27% | - |
| Aug 26, 2026 | 14.66 | 14.86 | 14.66 | 14.71 | 14.71 | 0.34% | - |
| Aug 25, 2026 | 14.50 | 14.91 | 14.50 | 14.66 | 14.66 | 2.95% | 4,000 |
| Aug 24, 2026 | 14.32 | 14.32 | 14.01 | 14.24 | 14.24 | 0.07% | - |
| Aug 21, 2026 | 14.21 | 14.23 | 14.03 | 14.23 | 14.23 | 3.42% | - |
| Aug 20, 2026 | 14.02 | 14.09 | 13.76 | 13.76 | 13.76 | 0.07% | - |
| Aug 19, 2026 | 13.87 | 13.89 | 13.75 | 13.75 | 13.75 | -0.29% | 350 |
| Aug 18, 2026 | 13.78 | 13.79 | 13.66 | 13.79 | 13.79 | 0.66% | - |
| Aug 17, 2026 | 13.77 | 13.77 | 13.70 | 13.70 | 13.70 | -16.57% | 1,078 |