Signet Jewelers Limited (FRA:SZ2)
Germany flag Germany · Delayed Price · Currency is EUR
89.72
-0.24 (-0.27%)
At close: Oct 23, 2025

Signet Jewelers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202589.7289.7289.7289.7289.72-0.27%-
Oct 22, 202589.9689.9689.9689.9689.960.20%-
Oct 21, 202589.7889.7889.7889.7889.780.18%-
Oct 20, 202588.3489.6288.3489.6289.621.66%300
Oct 17, 202587.1288.1687.1288.1688.16-0.29%50
Oct 16, 202588.4288.4288.4288.4288.421.84%98
Oct 15, 202586.8286.8286.8286.8286.821.78%-
Oct 14, 202585.3085.3085.3085.3085.306.55%-
Oct 13, 202580.0680.0680.0680.0680.06-3.61%-
Oct 10, 202583.0683.0683.0683.0683.060.48%-
Oct 9, 202581.3882.6681.3882.6682.661.27%300
Oct 8, 202580.3081.6280.3081.6281.622.46%138
Oct 7, 202579.6679.6679.6679.6679.66-3.30%-
Oct 6, 202582.3882.3882.3882.3882.38-1.72%453
Oct 3, 202583.8283.8283.8283.8283.823.12%-
Oct 2, 202581.2881.2881.2881.2881.280.49%-
Oct 1, 202580.8880.8880.8880.8880.88-1.32%-
Sep 30, 202581.9681.9681.9681.9681.960.24%-
Sep 29, 202581.7681.7681.7681.7681.760.76%-
Sep 26, 202581.1481.1481.1481.1481.14-1.15%170
Sep 25, 202582.0882.0882.0882.0882.082.09%-
Sep 24, 202580.4080.4080.4080.4080.400.27%-
Sep 23, 202580.1880.1880.1880.1880.18-1.23%136
Sep 22, 202581.1881.1881.1881.1881.18-0.85%-
Sep 19, 202581.8881.8881.8881.8881.882.25%16
Sep 18, 202580.0880.0880.0880.0880.083.22%522
Sep 17, 202577.5877.5877.5877.5877.58-0.72%-
Sep 16, 202578.1478.1478.1478.1478.141.03%-
Sep 15, 202577.3477.3477.3477.3477.34-1.88%-
Sep 12, 202578.8278.8278.8278.8278.821.16%-
Sep 11, 202577.9277.9277.9277.9277.920.52%-
Sep 10, 202577.5277.5277.5277.5277.52-1.10%-
Sep 9, 202578.3878.3878.3878.3878.38-1.71%41
Sep 8, 202579.7479.7479.7479.7479.742.97%41
Sep 5, 202577.4477.4477.4477.4477.442.19%-
Sep 4, 202575.7875.7875.7875.7875.78-2.04%10
Sep 3, 202577.3677.3677.3677.3677.360.83%-
Sep 2, 202576.7276.7276.7276.7276.720.31%8
Sep 1, 202576.4876.4876.4876.4876.480.03%-
Aug 29, 202576.4676.4676.4676.4676.46-4.07%16
Aug 28, 202579.7079.7079.7079.7079.705.67%-
Aug 27, 202575.4275.4275.4275.4275.423.60%-
Aug 26, 202572.8072.8072.8072.8072.80-1.86%376
Aug 25, 202574.1874.1874.1874.1874.184.92%972
Aug 22, 202570.7070.7070.7070.7070.703.18%-
Aug 21, 202568.5268.5268.5268.5268.52-1.07%-
Aug 20, 202569.2669.2669.2669.2669.26-3.21%-
Aug 19, 202571.5671.5671.5671.5671.562.67%11
Aug 18, 202569.7069.7069.7069.7069.70-1.61%-
Aug 15, 202570.8470.8470.8470.8470.841.84%148