Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 6.96
+0.66 (10.48%)
Last updated: Jun 4, 2026, 5:35 PM CET
FRA:SNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.50 | 6.70 | 6.24 | 6.26 | 6.26 | -4.86% | 3,995 |
| Jun 2, 2026 | 6.00 | 6.58 | 5.98 | 6.58 | 6.58 | 8.94% | 3,552 |
| Jun 1, 2026 | 5.94 | 6.06 | 5.94 | 6.04 | 6.04 | 2.37% | 1,370 |
| May 29, 2026 | 5.88 | 6.00 | 5.88 | 5.90 | 5.90 | -1.99% | 625 |
| May 28, 2026 | 5.54 | 6.12 | 5.54 | 6.02 | 6.02 | 5.24% | 11,181 |
| May 27, 2026 | 4.72 | 5.72 | 4.72 | 5.72 | 5.72 | 20.68% | 18,712 |
| May 26, 2026 | 4.73 | 4.74 | 4.68 | 4.74 | 4.74 | -0.84% | 2,000 |
| May 25, 2026 | 4.54 | 4.82 | 4.54 | 4.78 | 4.78 | 5.29% | 3,396 |
| May 22, 2026 | 4.51 | 4.67 | 4.51 | 4.54 | 4.54 | -1.09% | 2,895 |
| May 21, 2026 | 4.49 | 4.65 | 4.49 | 4.59 | 4.59 | 1.10% | 535 |
| May 20, 2026 | 4.44 | 4.63 | 4.44 | 4.54 | 4.54 | -1.94% | 900 |
| May 19, 2026 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | -2.11% | 865 |
| May 18, 2026 | 4.43 | 4.73 | 4.43 | 4.73 | 4.73 | 3.73% | - |
| May 15, 2026 | 4.46 | 4.58 | 4.38 | 4.56 | 4.56 | 1.79% | 1,560 |
| May 14, 2026 | 4.62 | 4.62 | 4.48 | 4.48 | 4.48 | -3.66% | 400 |
| May 13, 2026 | 4.63 | 4.65 | 4.58 | 4.65 | 4.65 | -5.30% | 1,325 |
| May 12, 2026 | 4.84 | 5.12 | 4.84 | 4.91 | 4.91 | 0.20% | 3,900 |
| May 11, 2026 | 4.91 | 5.08 | 4.90 | 4.90 | 4.90 | 2.51% | 2,900 |
| May 8, 2026 | 4.69 | 4.78 | 4.69 | 4.78 | 4.78 | 9.38% | 1,050 |
| May 7, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.39% | - |
| May 6, 2026 | 4.30 | 4.31 | 4.25 | 4.31 | 4.31 | -0.92% | 1,105 |
| May 5, 2026 | 4.46 | 4.46 | 4.27 | 4.35 | 4.35 | -3.97% | 12,169 |
| May 4, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -4.23% | - |
| Apr 30, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -2.67% | - |
| Apr 29, 2026 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | 1.67% | 1,810 |
| Apr 28, 2026 | 4.84 | 4.88 | 4.76 | 4.78 | 4.78 | -4.78% | 1,500 |
| Apr 27, 2026 | 4.33 | 5.02 | 4.31 | 5.02 | 5.02 | 15.40% | 4,456 |
| Apr 24, 2026 | 4.16 | 4.35 | 4.16 | 4.35 | 4.35 | 5.33% | 1,100 |
| Apr 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.47% | - |
| Apr 22, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -3.10% | - |
| Apr 21, 2026 | 4.29 | 4.29 | 4.07 | 4.20 | 4.20 | -2.10% | 3,000 |
| Apr 20, 2026 | 4.11 | 4.29 | 3.70 | 4.29 | 4.29 | 1.66% | 12,426 |
| Apr 17, 2026 | 4.82 | 4.92 | 4.22 | 4.22 | 4.22 | -12.08% | 751 |
| Apr 16, 2026 | 4.69 | 5.18 | 4.69 | 4.80 | 4.80 | 5.03% | 7,350 |
| Apr 15, 2026 | 5.32 | 6.12 | 4.44 | 4.57 | 4.57 | -15.06% | 48,935 |
| Apr 14, 2026 | 5.04 | 5.38 | 4.98 | 5.38 | 5.38 | 11.16% | 19,431 |
| Apr 13, 2026 | 4.57 | 5.00 | 4.57 | 4.84 | 4.84 | 9.50% | 4,970 |
| Apr 10, 2026 | 4.08 | 4.60 | 4.08 | 4.42 | 4.42 | 10.50% | 10,251 |
| Apr 9, 2026 | 3.52 | 4.00 | 3.52 | 4.00 | 4.00 | 12.99% | 6,440 |
| Apr 8, 2026 | 3.45 | 3.61 | 3.45 | 3.54 | 3.54 | 5.36% | 13,662 |
| Apr 7, 2026 | 3.13 | 3.40 | 3.13 | 3.36 | 3.36 | 5.00% | 6,113 |
| Apr 2, 2026 | 3.02 | 3.24 | 3.02 | 3.20 | 3.20 | -3.03% | 8,910 |
| Apr 1, 2026 | 2.68 | 3.30 | 2.68 | 3.30 | 3.30 | 21.32% | 12,892 |
| Mar 31, 2026 | 2.93 | 2.93 | 2.72 | 2.72 | 2.72 | -2.51% | 2,145 |
| Mar 30, 2026 | 2.77 | 2.79 | 2.71 | 2.79 | 2.79 | 9.84% | 7,728 |
| Mar 27, 2026 | 2.97 | 2.97 | 2.54 | 2.54 | 2.54 | -13.61% | 11,422 |
| Mar 26, 2026 | 2.83 | 2.94 | 2.78 | 2.94 | 2.94 | 6.91% | 4,800 |
| Mar 25, 2026 | 2.17 | 2.85 | 2.17 | 2.75 | 2.75 | 32.21% | 20,110 |
| Mar 24, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -3.26% | 550 |
| Mar 23, 2026 | 1.90 | 2.20 | 1.90 | 2.15 | 2.15 | 20.45% | 5,501 |