Singulus Technologies AG (FRA:SNG)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.261.261.201.26-3.70%480
Oct 22, 20251.231.261.191.22--0.82%3,241
Oct 21, 20251.311.331.201.23--3.54%12,355
Oct 20, 20251.241.301.211.27-2.42%3,633
Oct 17, 20251.271.391.241.24--4.98%15,547
Oct 16, 20251.481.480.901.31--14.98%121,280
Oct 15, 20251.601.601.461.54--1.29%14,122
Oct 14, 20251.581.591.531.56--3,102
Oct 13, 20251.511.591.501.56-0.97%2,780
Oct 10, 20251.521.591.501.54--2.53%14,138
Oct 9, 20251.601.601.521.58--5,534
Oct 8, 20251.581.581.581.58--11,758
Oct 7, 20251.581.581.581.58--1.25%240
Oct 6, 20251.601.601.601.60--364
Oct 3, 20251.621.621.541.60--1.23%6,808
Oct 2, 20251.541.621.491.62-5.54%8,386
Oct 1, 20251.571.591.491.54--5.83%11,441
Sep 30, 20251.631.631.631.63--67,054
Sep 29, 20251.551.631.551.63-1.24%8,643
Sep 26, 20251.621.621.551.61-1.26%1,296
Sep 25, 20251.591.591.591.59--2.45%301
Sep 24, 20251.531.631.531.63-1.56%3,275
Sep 23, 20251.631.631.541.61-0.94%16,755
Sep 22, 20251.591.591.591.59--9,789
Sep 19, 20251.621.621.591.59--0.31%33
Sep 18, 20251.641.641.551.60--2.74%3,294
Sep 17, 20251.651.651.591.64-2.82%9,413
Sep 16, 20251.611.651.591.60--0.93%5,364
Sep 15, 20251.651.651.611.61--0.62%13,590
Sep 12, 20251.611.641.611.62--1.22%1,008
Sep 11, 20251.631.651.621.64-0.61%1,043
Sep 10, 20251.661.661.621.63--1.51%1,930
Sep 9, 20251.651.661.651.66-2.16%1,788
Sep 8, 20251.581.651.581.62-0.31%3,025
Sep 5, 20251.651.651.621.62--0.62%28
Sep 4, 20251.631.631.591.63-0.62%1,022
Sep 3, 20251.581.651.581.62--0.92%1,294
Sep 2, 20251.591.651.581.63--1.51%5,340
Sep 1, 20251.701.701.621.66-1.85%8,954
Aug 29, 20251.681.681.511.63--3.27%17,843
Aug 28, 20251.781.781.601.68--0.59%14,427
Aug 27, 20251.791.821.691.69--7.14%3,725
Aug 26, 20251.821.821.701.82-7.06%3,697
Aug 25, 20251.781.821.701.70--2.30%8,160
Aug 22, 20251.741.741.741.74--0.85%2,272
Aug 21, 20251.761.761.761.76--0.85%324
Aug 20, 20251.751.771.741.77--0.84%324
Aug 19, 20251.841.841.721.79-3.78%1,162
Aug 18, 20251.751.751.721.72--3.10%8,587
Aug 15, 20251.861.861.751.78--2.20%165