Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 1.225
+0.010 (0.82%)
Last updated: Oct 23, 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 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -9.89% | 150 |
| Oct 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.79% | 150 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | 200 |
| Oct 20, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | -0.39% | 200 |
| Oct 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | 1,709 |
| Oct 16, 2025 | 1.46 | 1.46 | 0.95 | 1.27 | 1.27 | -13.31% | 1,709 |
| Oct 15, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -4.56% | 2,000 |
| Oct 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 500 |
| Oct 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 500 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.19% | 500 |
| Oct 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 500 |
| Oct 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.28% | 500 |
| Oct 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 500 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Oct 2, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 5.00% | 500 |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | 10,151 |
| Sep 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.60% | 23,404 |
| Sep 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 100 |
| Sep 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | 500 |
| Sep 25, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | - | 143 |
| Sep 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 4 |
| Sep 23, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.58% | 2,000 |
| Sep 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.32% | 500 |
| Sep 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 500 |
| Sep 18, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 500 |
| Sep 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 3 |
| Sep 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 3 |
| Sep 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 6,060 |
| Sep 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 6,060 |
| Sep 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.32% | 6,060 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.28% | 6,060 |
| Sep 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.57% | 6,060 |
| Sep 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.60% | 6,060 |
| Sep 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 6,060 |
| Sep 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.81% | 6,060 |
| Sep 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.95% | 6,060 |
| Sep 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.62% | 6,060 |
| Sep 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -8.18% | 6,060 |
| Aug 29, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.94% | 6,060 |
| Aug 28, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -5.03% | 958 |
| Aug 27, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 0.85% | 182 |
| Aug 26, 2025 | 1.71 | 1.78 | 1.70 | 1.78 | 1.78 | 0.85% | 2,603 |
| Aug 25, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 171 |
| Aug 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 1,000 |
| Aug 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.43% | 1,000 |
| Aug 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 1,000 |
| Aug 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.82% | 1,000 |
| Aug 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.39% | 1,000 |
| Aug 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.41% | 1,000 |