Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 1.610
+0.020 (1.26%)
At close: Sep 26, 2025
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.60% | - |
| 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 |
| Aug 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.85% | 1,000 |
| Aug 13, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 0.28% | 1,000 |
| Aug 12, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.13% | 21,500 |
| Aug 11, 2025 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 3.80% | 21,500 |
| Aug 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | 23,180 |
| Aug 7, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | - | 23,180 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | 346 |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 346 |
| Aug 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.96% | 346 |
| Aug 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.38% | 346 |
| Jul 31, 2025 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | 2.26% | 346 |
| Jul 30, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | 0.85% | 1,000 |
| Jul 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | 1,000 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.46% | 1,000 |
| Jul 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | 1,000 |
| Jul 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.57% | 1,000 |
| Jul 23, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | -1.13% | 1,000 |