Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 1.845
+0.095 (5.43%)
At close: Jul 31, 2025, 10:00 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.75 | 1.87 | 1.75 | 1.87 | - | 1.08% | 850 |
| Jul 31, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | - | 5.43% | 7,463 |
| Jul 30, 2025 | 1.75 | 1.85 | 1.72 | 1.75 | - | -6.91% | 10,537 |
| Jul 29, 2025 | 1.77 | 1.88 | 1.77 | 1.88 | - | 1.62% | 8,212 |
| Jul 28, 2025 | 1.79 | 1.88 | 1.78 | 1.85 | - | 3.93% | 8,933 |
| Jul 25, 2025 | 1.78 | 1.82 | 1.69 | 1.78 | - | -0.28% | 8,257 |
| Jul 24, 2025 | 1.68 | 1.86 | 1.68 | 1.79 | - | 5.93% | 2,042 |
| Jul 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | - | 3,756 |
| Jul 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | -2.60% | 6,315 |
| Jul 21, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | - | 6,315 |
| Jul 18, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | - | 1.47% | 2,416 |
| Jul 17, 2025 | 1.67 | 1.75 | 1.66 | 1.71 | - | -9.31% | 9,946 |
| Jul 16, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | - | 26,726 |
| Jul 15, 2025 | 1.95 | 1.95 | 1.82 | 1.88 | - | 1.08% | 2,295 |
| Jul 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -3.38% | 2,000 |
| Jul 11, 2025 | 1.84 | 1.95 | 1.84 | 1.93 | - | 1.58% | 3,090 |
| Jul 10, 2025 | 1.84 | 1.95 | 1.84 | 1.90 | - | 0.26% | 1,098 |
| Jul 9, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | - | -0.53% | 2,821 |
| Jul 8, 2025 | 1.95 | 1.96 | 1.82 | 1.90 | - | 0.26% | 1,388 |
| Jul 7, 2025 | 1.87 | 1.94 | 1.83 | 1.90 | - | -0.79% | 4,613 |
| Jul 4, 2025 | 2.00 | 2.00 | 1.88 | 1.91 | - | -2.30% | 1,065 |
| Jul 3, 2025 | 1.88 | 2.00 | 1.88 | 1.96 | - | -1.76% | 625 |
| Jul 2, 2025 | 1.90 | 2.00 | 1.87 | 1.99 | - | -0.50% | 9,296 |
| Jul 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 65 |
| Jun 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 1,504 |
| Jun 27, 2025 | 2.01 | 2.02 | 1.84 | 2.00 | - | 5.26% | 2,319 |
| Jun 26, 2025 | 1.98 | 2.02 | 1.88 | 1.90 | - | - | 11,976 |
| Jun 25, 2025 | 2.00 | 2.02 | 1.90 | 1.90 | - | -3.06% | 2,983 |
| Jun 24, 2025 | 1.89 | 2.00 | 1.85 | 1.96 | - | 2.62% | 7,377 |
| Jun 23, 2025 | 1.87 | 1.99 | 1.80 | 1.91 | - | - | 16,307 |
| Jun 20, 2025 | 1.90 | 2.00 | 1.82 | 1.91 | - | -1.80% | 21,065 |
| Jun 19, 2025 | 1.93 | 1.99 | 1.92 | 1.95 | - | -2.26% | 7,366 |
| Jun 18, 2025 | 2.05 | 2.06 | 1.94 | 1.99 | - | - | 2,930 |
| Jun 17, 2025 | 1.93 | 2.05 | 1.93 | 1.99 | - | -3.40% | 2,272 |
| Jun 16, 2025 | 2.07 | 2.07 | 1.94 | 2.06 | - | - | 7,372 |
| Jun 13, 2025 | 2.02 | 2.06 | 1.90 | 2.06 | - | 0.98% | 10,284 |
| Jun 12, 2025 | 1.95 | 2.18 | 1.95 | 2.04 | - | -0.97% | 7,821 |
| Jun 11, 2025 | 2.10 | 2.14 | 1.88 | 2.06 | - | -0.96% | 15,740 |
| Jun 10, 2025 | 2.01 | 2.10 | 1.90 | 2.08 | - | -2.35% | 20,505 |
| Jun 9, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | 357 |
| Jun 6, 2025 | 2.03 | 2.14 | 1.98 | 2.13 | - | 3.90% | 9,954 |
| Jun 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | - | 4,460 |
| Jun 4, 2025 | 2.08 | 2.11 | 1.93 | 2.05 | - | - | 5,486 |
| Jun 3, 2025 | 2.04 | 2.06 | 1.92 | 2.05 | - | -1.91% | 25,968 |
| Jun 2, 2025 | 2.05 | 2.10 | 2.05 | 2.09 | - | -0.95% | 2,238 |
| May 30, 2025 | 2.10 | 2.18 | 2.03 | 2.11 | - | -2.76% | 6,214 |
| May 29, 2025 | 2.04 | 2.17 | 2.04 | 2.17 | - | 1.40% | 4,808 |
| May 28, 2025 | 2.10 | 2.17 | 2.06 | 2.14 | - | -0.93% | 7,370 |
| May 27, 2025 | 2.14 | 2.24 | 2.14 | 2.16 | - | 5.37% | 3,485 |
| May 26, 2025 | 2.10 | 2.20 | 2.05 | 2.05 | - | -4.65% | 11,113 |