Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 1.305
-0.230 (-14.98%)
Last updated: Oct 16, 2025, 5:36 PM CET
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.26 | 1.26 | 1.20 | 1.26 | - | 3.70% | 480 |
| Oct 22, 2025 | 1.23 | 1.26 | 1.19 | 1.22 | - | -0.82% | 3,241 |
| Oct 21, 2025 | 1.31 | 1.33 | 1.20 | 1.23 | - | -3.54% | 12,355 |
| Oct 20, 2025 | 1.24 | 1.30 | 1.21 | 1.27 | - | 2.42% | 3,633 |
| Oct 17, 2025 | 1.27 | 1.39 | 1.24 | 1.24 | - | -4.98% | 15,547 |
| Oct 16, 2025 | 1.48 | 1.48 | 0.90 | 1.31 | - | -14.98% | 121,280 |
| Oct 15, 2025 | 1.60 | 1.60 | 1.46 | 1.54 | - | -1.29% | 14,122 |
| Oct 14, 2025 | 1.58 | 1.59 | 1.53 | 1.56 | - | - | 3,102 |
| Oct 13, 2025 | 1.51 | 1.59 | 1.50 | 1.56 | - | 0.97% | 2,780 |
| Oct 10, 2025 | 1.52 | 1.59 | 1.50 | 1.54 | - | -2.53% | 14,138 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.52 | 1.58 | - | - | 5,534 |
| Oct 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | 11,758 |
| Oct 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | -1.25% | 240 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 364 |
| Oct 3, 2025 | 1.62 | 1.62 | 1.54 | 1.60 | - | -1.23% | 6,808 |
| Oct 2, 2025 | 1.54 | 1.62 | 1.49 | 1.62 | - | 5.54% | 8,386 |
| Oct 1, 2025 | 1.57 | 1.59 | 1.49 | 1.54 | - | -5.83% | 11,441 |
| Sep 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | - | 67,054 |
| Sep 29, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | - | 1.24% | 8,643 |
| Sep 26, 2025 | 1.62 | 1.62 | 1.55 | 1.61 | - | 1.26% | 1,296 |
| Sep 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | -2.45% | 301 |
| Sep 24, 2025 | 1.53 | 1.63 | 1.53 | 1.63 | - | 1.56% | 3,275 |
| Sep 23, 2025 | 1.63 | 1.63 | 1.54 | 1.61 | - | 0.94% | 16,755 |
| Sep 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | 9,789 |
| Sep 19, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | - | -0.31% | 33 |
| Sep 18, 2025 | 1.64 | 1.64 | 1.55 | 1.60 | - | -2.74% | 3,294 |
| Sep 17, 2025 | 1.65 | 1.65 | 1.59 | 1.64 | - | 2.82% | 9,413 |
| Sep 16, 2025 | 1.61 | 1.65 | 1.59 | 1.60 | - | -0.93% | 5,364 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | - | -0.62% | 13,590 |
| Sep 12, 2025 | 1.61 | 1.64 | 1.61 | 1.62 | - | -1.22% | 1,008 |
| Sep 11, 2025 | 1.63 | 1.65 | 1.62 | 1.64 | - | 0.61% | 1,043 |
| Sep 10, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | - | -1.51% | 1,930 |
| Sep 9, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | - | 2.16% | 1,788 |
| Sep 8, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | - | 0.31% | 3,025 |
| Sep 5, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | - | -0.62% | 28 |
| Sep 4, 2025 | 1.63 | 1.63 | 1.59 | 1.63 | - | 0.62% | 1,022 |
| Sep 3, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | - | -0.92% | 1,294 |
| Sep 2, 2025 | 1.59 | 1.65 | 1.58 | 1.63 | - | -1.51% | 5,340 |
| Sep 1, 2025 | 1.70 | 1.70 | 1.62 | 1.66 | - | 1.85% | 8,954 |
| Aug 29, 2025 | 1.68 | 1.68 | 1.51 | 1.63 | - | -3.27% | 17,843 |
| Aug 28, 2025 | 1.78 | 1.78 | 1.60 | 1.68 | - | -0.59% | 14,427 |
| Aug 27, 2025 | 1.79 | 1.82 | 1.69 | 1.69 | - | -7.14% | 3,725 |
| Aug 26, 2025 | 1.82 | 1.82 | 1.70 | 1.82 | - | 7.06% | 3,697 |
| Aug 25, 2025 | 1.78 | 1.82 | 1.70 | 1.70 | - | -2.30% | 8,160 |
| Aug 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -0.85% | 2,272 |
| Aug 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -0.85% | 324 |
| Aug 20, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | - | -0.84% | 324 |
| Aug 19, 2025 | 1.84 | 1.84 | 1.72 | 1.79 | - | 3.78% | 1,162 |
| Aug 18, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | - | -3.10% | 8,587 |
| Aug 15, 2025 | 1.86 | 1.86 | 1.75 | 1.78 | - | -2.20% | 165 |