Singular People, S.A. (FRA:H0U)
Germany · Delayed Price · Currency is EUR 1.990
-0.030 (-1.49%)
At close: Jan 28, 2026
Singular People Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Jan 29, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Jan 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Jan 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jan 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jan 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Jan 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 6.60% | - |
| Jan 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Jan 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.59% | - |
| Jan 9, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jan 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Jan 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -6.37% | - |
| Jan 6, 2026 | 1.96 | 2.04 | 1.96 | 2.04 | 2.04 | 5.15% | 770 |
| Jan 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Jan 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Dec 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -8.96% | - |
| Dec 29, 2025 | 1.97 | 2.12 | 1.97 | 2.12 | 2.12 | 9.84% | 55 |
| Dec 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Dec 22, 2025 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -2.00% | 17,323 |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Dec 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Dec 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Dec 16, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Dec 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.45% | - |
| Dec 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Dec 10, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Dec 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | - |
| Dec 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.85% | - |
| Dec 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.57% | - |
| Dec 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Dec 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Dec 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Dec 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | - |
| Nov 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Nov 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | - |
| Nov 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Nov 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Nov 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Nov 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Nov 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -5.56% | - |
| Nov 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Nov 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |