Signet Jewelers Limited (FRA:SZ2)
Germany · Delayed Price · Currency is EUR 80.80
+0.24 (0.30%)
At close: Feb 20, 2026
Signet Jewelers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.30% | - |
| Feb 19, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.07% | - |
| Feb 18, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 7.01% | - |
| Feb 17, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.69% | - |
| Feb 16, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.31% | - |
| Feb 13, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -3.60% | - |
| Feb 12, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 1.28% | - |
| Feb 11, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -5.36% | - |
| Feb 10, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -0.56% | - |
| Feb 9, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 4.78% | - |
| Feb 6, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -2.58% | - |
| Feb 5, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 3.85% | - |
| Feb 4, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -3.90% | - |
| Feb 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.38% | - |
| Feb 2, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.74% | - |
| Jan 30, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.31% | - |
| Jan 29, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 0.18% | - |
| Jan 28, 2026 | 75.24 | 76.18 | 75.24 | 76.18 | 76.18 | 0.61% | 95 |
| Jan 27, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.58% | - |
| Jan 26, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -3.66% | - |
| Jan 23, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -2.40% | - |
| Jan 22, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 79.79 | 0.83% | - |
| Jan 21, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.13 | -1.12% | - |
| Jan 20, 2026 | 80.62 | 80.62 | 80.30 | 80.30 | 80.03 | -0.91% | 16 |
| Jan 19, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 80.76 | 0.87% | - |
| Jan 16, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.07 | 5.05% | - |
| Jan 15, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.22 | 1.27% | - |
| Jan 14, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.26 | 2.75% | - |
| Jan 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.25 | 2.48% | - |
| Jan 12, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.48 | -6.86% | - |
| Jan 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.74 | -0.41% | - |
| Jan 8, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.06 | -1.90% | - |
| Jan 7, 2026 | 78.82 | 78.82 | 78.82 | 78.82 | 78.55 | 3.66% | - |
| Jan 6, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 75.78 | 3.60% | - |
| Jan 5, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.15 | 4.00% | - |
| Jan 2, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.34 | -1.29% | - |
| Dec 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.26 | -0.72% | - |
| Dec 29, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 71.77 | 0.42% | - |
| Dec 23, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.48 | 1.16% | - |
| Dec 22, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.66 | 0.57% | - |
| Dec 19, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.26 | -0.20% | - |
| Dec 18, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.40 | -0.08% | - |
| Dec 17, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.46 | -3.23% | - |
| Dec 16, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 72.81 | -1.88% | - |
| Dec 15, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.21 | -3.92% | - |
| Dec 12, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.24 | -1.27% | - |
| Dec 11, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.23 | 5.00% | - |
| Dec 10, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.51 | 0.11% | - |
| Dec 9, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.43 | 5.45% | - |
| Dec 8, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.58 | -2.51% | - |