Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 1.655
+0.035 (2.16%)
At close: Sep 9, 2025
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | - | 2.16% | 1,788 |
| Sep 8, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | - | 0.31% | 3,025 |
| Sep 5, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | - | -0.62% | 28 |
| Sep 4, 2025 | 1.63 | 1.63 | 1.59 | 1.63 | - | 0.62% | 1,022 |
| Sep 3, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | - | -0.92% | 1,294 |
| Sep 2, 2025 | 1.59 | 1.65 | 1.58 | 1.63 | - | -1.51% | 5,340 |
| Sep 1, 2025 | 1.70 | 1.70 | 1.62 | 1.66 | - | 1.85% | 8,954 |
| Aug 29, 2025 | 1.68 | 1.68 | 1.51 | 1.63 | - | -3.27% | 17,843 |
| Aug 28, 2025 | 1.78 | 1.78 | 1.60 | 1.68 | - | -0.59% | 14,427 |
| Aug 27, 2025 | 1.79 | 1.82 | 1.69 | 1.69 | - | -7.14% | 3,725 |
| Aug 26, 2025 | 1.82 | 1.82 | 1.70 | 1.82 | - | 7.06% | 3,697 |
| Aug 25, 2025 | 1.78 | 1.82 | 1.70 | 1.70 | - | -2.30% | 8,160 |
| Aug 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -0.85% | 2,272 |
| Aug 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -0.85% | 324 |
| Aug 20, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | - | -0.84% | 324 |
| Aug 19, 2025 | 1.84 | 1.84 | 1.72 | 1.79 | - | 3.78% | 1,162 |
| Aug 18, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | - | -3.10% | 8,587 |
| Aug 15, 2025 | 1.86 | 1.86 | 1.75 | 1.78 | - | -2.20% | 165 |
| Aug 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | - | 104 |
| Aug 13, 2025 | 1.74 | 1.86 | 1.66 | 1.82 | - | 3.71% | 22,213 |
| Aug 12, 2025 | 1.83 | 1.83 | 1.71 | 1.75 | - | 1.16% | 3,957 |
| Aug 11, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | - | 3.28% | 2,501 |
| Aug 8, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | - | -0.30% | 2,431 |
| Aug 7, 2025 | 1.78 | 1.79 | 1.66 | 1.68 | - | -5.35% | 6,764 |
| Aug 6, 2025 | 1.84 | 1.85 | 1.74 | 1.78 | - | -2.74% | 3,599 |
| Aug 5, 2025 | 1.77 | 1.89 | 1.77 | 1.83 | - | 0.55% | 1,746 |
| Aug 4, 2025 | 1.73 | 1.82 | 1.72 | 1.82 | - | - | 5,619 |
| Aug 1, 2025 | 1.75 | 1.87 | 1.75 | 1.82 | - | -1.63% | 2,372 |
| Jul 31, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | - | 5.43% | 6,921 |
| 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 |