Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 1.610
-0.010 (-0.62%)
Feb 20, 2026, 4:00 PM EST
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |