Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 4.270
+0.070 (1.67%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:SNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.15 | 4.42 | 4.15 | 4.30 | - | 4.12% | 19,208 |
| 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 |
| Mar 20, 2026 | 1.65 | 1.79 | 1.65 | 1.79 | 1.79 | 9.17% | 150 |
| Mar 19, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -4.11% | 1,750 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Mar 13, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 4.49% | 5,366 |
| Mar 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Mar 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 7.30% | - |
| Mar 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.78% | - |
| Mar 9, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -8.47% | 2,000 |
| Mar 6, 2026 | 1.59 | 1.78 | 1.59 | 1.77 | 1.77 | 7.60% | 1,500 |
| Mar 5, 2026 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | 5.79% | 2,000 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.64% | - |
| Mar 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Mar 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.72% | - |
| Feb 27, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 8.90% | 1 |
| Feb 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.46% | - |
| Feb 25, 2026 | 1.44 | 1.60 | 1.44 | 1.60 | 1.60 | - | 500 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | - |
| Feb 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Feb 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Feb 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.92% | - |
| Feb 18, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | -0.91% | 3,498 |
| Feb 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.17% | - |
| Feb 16, 2026 | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | 3.57% | 401 |
| Feb 13, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 4.02% | 2,000 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.31% | - |