Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 12.15
+0.90 (8.00%)
Last updated: Oct 23, 2026, 9:05 PM CEST
FRA:SNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.00 | 12.80 | 11.00 | 12.15 | 12.15 | 8.00% | 3,350 |
| Oct 22, 2026 | 9.38 | 11.25 | 9.38 | 11.25 | 11.25 | 20.19% | 2,525 |
| Oct 21, 2026 | 8.34 | 9.36 | 8.34 | 9.36 | 9.36 | 12.77% | 113 |
| Oct 20, 2026 | 9.04 | 9.04 | 8.30 | 8.30 | 8.30 | -9.78% | 915 |
| Oct 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -6.31% | - |
| Oct 16, 2026 | 9.88 | 9.88 | 9.80 | 9.82 | 9.82 | -3.73% | 515 |
| Oct 15, 2026 | 10.80 | 10.80 | 10.20 | 10.20 | 10.20 | -5.99% | 264 |
| Oct 14, 2026 | 10.60 | 10.90 | 10.60 | 10.85 | 10.85 | 5.85% | 100 |
| Oct 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -3.30% | - |
| Oct 12, 2026 | 10.15 | 10.60 | 10.15 | 10.60 | 10.60 | 6.85% | 2,020 |
| Oct 9, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% | - |
| Oct 8, 2026 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -1.00% | 359 |
| Oct 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.60% | - |
| Oct 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.60% | - |
| Oct 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.10% | 300 |
| Oct 2, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.93% | 200 |
| Oct 1, 2026 | 10.55 | 10.80 | 10.55 | 10.75 | 10.75 | 0.94% | 1,420 |
| Sep 30, 2026 | 10.10 | 10.65 | 10.10 | 10.65 | 10.65 | - | 3,000 |
| Sep 29, 2026 | 10.35 | 10.65 | 10.35 | 10.65 | 10.65 | 3.40% | 500 |
| Sep 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 25, 2026 | 9.62 | 10.40 | 9.62 | 10.40 | 10.40 | 9.47% | 12,250 |
| Sep 24, 2026 | 9.72 | 9.90 | 9.50 | 9.50 | 9.50 | -0.42% | 2,830 |
| Sep 23, 2026 | 9.70 | 9.72 | 9.54 | 9.54 | 9.54 | 3.25% | 461 |
| Sep 22, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.86% | - |
| Sep 21, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 6.39% | 10 |
| Sep 18, 2026 | 8.12 | 8.76 | 8.12 | 8.76 | 8.76 | 0.69% | 150 |
| Sep 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.40% | - |
| Sep 16, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.06% | - |
| Sep 15, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -5.92% | - |
| Sep 14, 2026 | 8.90 | 8.90 | 8.44 | 8.44 | 8.44 | -5.38% | 50 |
| Sep 11, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.62% | - |
| Sep 10, 2026 | 9.32 | 9.32 | 9.16 | 9.16 | 9.16 | -4.38% | 150 |
| Sep 9, 2026 | 9.66 | 9.66 | 9.58 | 9.58 | 9.58 | -0.83% | 97 |
| Sep 8, 2026 | 9.42 | 9.66 | 9.42 | 9.66 | 9.66 | 1.26% | 8 |
| Sep 7, 2026 | 9.94 | 9.94 | 9.54 | 9.54 | 9.54 | 0.85% | 2,500 |
| Sep 4, 2026 | 8.92 | 9.46 | 8.92 | 9.46 | 9.46 | 20.36% | - |
| Sep 3, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.76% | - |
| Sep 2, 2026 | 7.70 | 7.94 | 7.70 | 7.92 | 7.92 | 0.76% | 706 |
| Sep 1, 2026 | 7.82 | 7.86 | 7.82 | 7.86 | 7.86 | 1.55% | 3 |
| Aug 31, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.53% | - |
| Aug 28, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.26% | - |
| Aug 27, 2026 | 8.06 | 8.06 | 7.96 | 7.96 | 7.96 | -1.97% | 500 |
| Aug 26, 2026 | 8.26 | 8.26 | 8.12 | 8.12 | 8.12 | -1.69% | 250 |
| Aug 25, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -3.28% | - |
| Aug 24, 2026 | 7.46 | 8.66 | 7.46 | 8.54 | 8.54 | 17.31% | 2,490 |
| Aug 21, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | 0.28% | 1 |
| Aug 20, 2026 | 7.24 | 7.44 | 7.24 | 7.26 | 7.26 | -2.16% | 201 |
| Aug 19, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.80% | - |
| Aug 18, 2026 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | 4.47% | 100 |
| Aug 17, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.10% | - |