Singulus Technologies AG (FRA:SNG)
Germany · Delayed Price · Currency is EUR 8.06
-0.06 (-0.74%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:SNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | - | -0.74% | - |
| 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% | - |
| Aug 14, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.69% | 960 |
| Aug 13, 2026 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | 7.20% | 960 |
| Aug 12, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -3.34% | 6 |
| Aug 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -4.77% | 2,200 |
| Aug 10, 2026 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | -2.08% | 2,200 |
| Aug 7, 2026 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | -2.53% | 300 |
| Aug 6, 2026 | 7.66 | 7.90 | 7.50 | 7.90 | 7.90 | 6.47% | 1,613 |
| Aug 5, 2026 | 7.20 | 7.42 | 7.20 | 7.42 | 7.42 | 6.61% | 9 |
| Aug 4, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.58% | - |
| Aug 3, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.29% | - |
| Jul 31, 2026 | 7.18 | 7.38 | 6.94 | 6.94 | 6.94 | -4.93% | 41 |
| Jul 30, 2026 | 7.12 | 7.32 | 7.06 | 7.30 | 7.30 | -3.69% | 356 |
| Jul 29, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -5.01% | - |
| Jul 28, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Jul 27, 2026 | 7.96 | 8.50 | 7.96 | 8.00 | 8.00 | 0.76% | 4,223 |
| Jul 24, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.73% | - |
| Jul 23, 2026 | 7.74 | 8.08 | 7.74 | 8.08 | 8.08 | 1.00% | 487 |
| Jul 22, 2026 | 7.72 | 8.00 | 7.72 | 8.00 | 8.00 | 10.80% | 500 |
| Jul 21, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -6.72% | - |
| 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 |