Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 7.66
+0.08 (1.06%)
Last updated: Jul 21, 2026, 10:19 AM CET
FRA:SNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.52 | 7.90 | 7.52 | 7.74 | 7.74 | -4.91% | 620 |
| Jul 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -2.86% | - |
| Jul 16, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.33% | - |
| Jul 15, 2026 | 7.40 | 8.58 | 7.40 | 8.58 | 8.58 | 5.67% | 255 |
| Jul 14, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -4.92% | - |
| Jul 13, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 3.14% | - |
| Jul 10, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -3.50% | - |
| Jul 9, 2026 | 8.22 | 8.86 | 8.22 | 8.58 | 8.58 | -6.94% | 600 |
| Jul 8, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.74% | - |
| Jul 7, 2026 | 9.10 | 9.86 | 9.10 | 9.48 | 9.48 | 2.82% | 1,894 |
| Jul 6, 2026 | 10.60 | 10.60 | 8.70 | 9.22 | 9.22 | -13.83% | 25,495 |
| Jul 3, 2026 | 10.60 | 11.05 | 10.40 | 10.70 | 10.70 | 0.94% | 2,424 |
| Jul 2, 2026 | 10.05 | 11.10 | 9.64 | 10.60 | 10.60 | 3.41% | 3,152 |
| Jul 1, 2026 | 9.04 | 10.30 | 9.04 | 10.25 | 10.25 | 7.44% | 6,500 |
| Jun 30, 2026 | 8.32 | 9.54 | 8.32 | 9.54 | 9.54 | 13.57% | 4,790 |
| Jun 29, 2026 | 7.14 | 8.50 | 7.14 | 8.40 | 8.40 | 17.98% | 3,820 |
| Jun 26, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.66% | - |
| Jun 25, 2026 | 7.18 | 7.24 | 7.18 | 7.24 | 7.24 | -0.82% | 300 |
| Jun 24, 2026 | 6.94 | 7.30 | 6.94 | 7.30 | 7.30 | 1.39% | 400 |
| Jun 23, 2026 | 7.02 | 7.32 | 7.02 | 7.20 | 7.20 | 0.28% | 1,000 |
| Jun 22, 2026 | 7.08 | 7.34 | 7.08 | 7.18 | 7.18 | -1.10% | 1,180 |
| Jun 19, 2026 | 7.42 | 7.50 | 7.26 | 7.26 | 7.26 | -4.22% | 2,050 |
| Jun 18, 2026 | 7.20 | 7.58 | 7.20 | 7.58 | 7.58 | 4.99% | 1,300 |
| Jun 17, 2026 | 6.40 | 7.52 | 6.40 | 7.22 | 7.22 | 10.74% | 2,140 |
| Jun 16, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.91% | - |
| Jun 15, 2026 | 6.50 | 6.58 | 6.50 | 6.58 | 6.58 | -2.08% | 925 |
| Jun 12, 2026 | 6.82 | 6.82 | 6.72 | 6.72 | 6.72 | -0.88% | 350 |
| Jun 11, 2026 | 6.74 | 6.80 | 6.74 | 6.78 | 6.78 | - | 1,550 |
| Jun 10, 2026 | 6.54 | 6.78 | 6.54 | 6.78 | 6.78 | -1.74% | 3,750 |
| Jun 9, 2026 | 6.82 | 6.90 | 6.74 | 6.90 | 6.90 | 1.47% | 1,205 |
| Jun 8, 2026 | 6.36 | 6.80 | 6.36 | 6.80 | 6.80 | 4.62% | 170 |
| Jun 5, 2026 | 6.78 | 6.88 | 6.50 | 6.50 | 6.50 | -1.81% | 1,190 |
| Jun 4, 2026 | 6.22 | 6.62 | 6.22 | 6.62 | 6.62 | 5.75% | 1,465 |
| 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 |