Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 2.720
-0.100 (-3.55%)
At close: Mar 27, 2026
FRA:SNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.97 | 2.97 | 2.54 | 2.54 | 2.54 | -13.61% | 11,422 |
| Mar 26, 2026 | 2.83 | 2.94 | 2.78 | 2.94 | 2.94 | 6.91% | 4,800 |
| Mar 25, 2026 | 2.17 | 2.85 | 2.17 | 2.75 | 2.75 | 32.21% | 20,110 |
| Mar 24, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -3.26% | 550 |
| Mar 23, 2026 | 1.90 | 2.20 | 1.90 | 2.15 | 2.15 | 20.45% | 5,501 |
| Mar 20, 2026 | 1.65 | 1.79 | 1.65 | 1.79 | 1.79 | 9.17% | 150 |
| Mar 19, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -4.11% | 1,750 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Mar 13, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 4.49% | 5,366 |
| Mar 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Mar 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 7.30% | - |
| Mar 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.78% | - |
| Mar 9, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -8.47% | 2,000 |
| Mar 6, 2026 | 1.59 | 1.78 | 1.59 | 1.77 | 1.77 | 7.60% | 1,500 |
| Mar 5, 2026 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | 5.79% | 2,000 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.64% | - |
| Mar 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Mar 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.72% | - |
| Feb 27, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 8.90% | 1 |
| Feb 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.46% | - |
| Feb 25, 2026 | 1.44 | 1.60 | 1.44 | 1.60 | 1.60 | - | 500 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | - |
| Feb 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Feb 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Feb 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.92% | - |
| Feb 18, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | -0.91% | 3,498 |
| Feb 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.17% | - |
| Feb 16, 2026 | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | 3.57% | 401 |
| Feb 13, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 4.02% | 2,000 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.31% | - |
| Feb 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Feb 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Feb 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Feb 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.93% | - |
| Feb 5, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.42% | 1,000 |
| Feb 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | - |
| Feb 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | - |
| Feb 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.24% | - |
| 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 |