Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 1.745
+0.105 (6.40%)
At close: Jan 26, 2026
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Jan 29, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.97% | 2,500 |
| Jan 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.31% | - |
| Jan 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Jan 26, 2026 | 1.62 | 1.75 | 1.62 | 1.75 | 1.75 | 6.40% | 1,002 |
| Jan 23, 2026 | 1.59 | 1.66 | 1.59 | 1.64 | 1.64 | 3.14% | 5 |
| Jan 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.93% | - |
| Jan 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.23% | - |
| Jan 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.85% | - |
| Jan 19, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 4.10% | 1,150 |
| Jan 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -11.94% | - |
| Jan 15, 2026 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | 9.76% | 10,000 |
| Jan 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Jan 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | - |
| Jan 12, 2026 | 1.34 | 1.80 | 1.34 | 1.70 | 1.70 | 24.18% | 5,000 |
| Jan 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.80% | - |
| Jan 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.77% | - |
| Jan 7, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 0.35% | 80 |
| Jan 6, 2026 | 1.43 | 1.48 | 1.41 | 1.41 | 1.41 | -5.37% | 1,004 |
| Jan 5, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 1.36% | 10 |
| Jan 2, 2026 | 1.37 | 1.47 | 1.37 | 1.47 | 1.47 | 16.21% | 100 |
| Dec 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.32% | - |
| Dec 29, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.63% | 9 |
| Dec 23, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -5.00% | 3 |
| Dec 22, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 9.80% | 201 |
| Dec 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.24% | - |
| Dec 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.98% | - |
| Dec 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20% | - |
| Dec 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Dec 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.24% | 3 |
| Dec 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.02% | - |
| Dec 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.73% | - |
| Dec 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 6.07% | - |
| Dec 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.98% | - |
| Dec 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.02% | - |
| Dec 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -7.14% | - |
| Dec 3, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 9.47% | 100 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -14.74% | - |
| Dec 1, 2025 | 1.24 | 1.43 | 1.24 | 1.43 | 1.43 | 6.74% | 500 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| Nov 27, 2025 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 7.20% | - |
| Nov 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Nov 24, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 0.39% | 1,000 |
| Nov 21, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 4.05% | 500 |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.63% | - |
| Nov 19, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | -0.77% | 550 |
| Nov 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.45% | - |
| Nov 17, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 2.95% | 60 |