Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 1.415
+0.005 (0.35%)
At close: Jan 7, 2026
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.83% | - |
| Nov 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.33% | - |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 500 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -9.43% | 500 |
| Nov 10, 2025 | 1.35 | 1.49 | 1.35 | 1.49 | 1.49 | 5.32% | 1,000 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | 1,000 |
| Nov 6, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.77% | - |
| Nov 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.67% | - |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 70 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -9.52% | 602 |
| Oct 31, 2025 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 5.00% | 1,380 |
| Oct 30, 2025 | 1.46 | 1.60 | 1.46 | 1.60 | 1.60 | 9.59% | 300 |
| Oct 29, 2025 | 1.33 | 1.71 | 1.33 | 1.46 | 1.46 | 8.96% | - |
| Oct 28, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 2.29% | 6,914 |
| Oct 27, 2025 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 6.50% | - |