Signet Jewelers Limited (FRA:SZ2)
Germany · Delayed Price · Currency is EUR 89.72
-0.24 (-0.27%)
At close: Oct 23, 2025
Signet Jewelers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | -0.27% | - |
| Oct 22, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | 0.20% | - |
| Oct 21, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | 0.18% | - |
| Oct 20, 2025 | 88.34 | 89.62 | 88.34 | 89.62 | 89.62 | 1.66% | 300 |
| Oct 17, 2025 | 87.12 | 88.16 | 87.12 | 88.16 | 88.16 | -0.29% | 50 |
| Oct 16, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | 1.84% | 98 |
| Oct 15, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 1.78% | - |
| Oct 14, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 6.55% | - |
| Oct 13, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -3.61% | - |
| Oct 10, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 0.48% | - |
| Oct 9, 2025 | 81.38 | 82.66 | 81.38 | 82.66 | 82.66 | 1.27% | 300 |
| Oct 8, 2025 | 80.30 | 81.62 | 80.30 | 81.62 | 81.62 | 2.46% | 138 |
| Oct 7, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -3.30% | - |
| Oct 6, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | -1.72% | 453 |
| Oct 3, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 3.12% | - |
| Oct 2, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 0.49% | - |
| Oct 1, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -1.32% | - |
| Sep 30, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.24% | - |
| Sep 29, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.76% | - |
| Sep 26, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -1.15% | 170 |
| Sep 25, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 2.09% | - |
| Sep 24, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.27% | - |
| Sep 23, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -1.23% | 136 |
| Sep 22, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -0.85% | - |
| Sep 19, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 2.25% | 16 |
| Sep 18, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 3.22% | 522 |
| Sep 17, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.72% | - |
| Sep 16, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 1.03% | - |
| Sep 15, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -1.88% | - |
| Sep 12, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 1.16% | - |
| Sep 11, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.52% | - |
| Sep 10, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -1.10% | - |
| Sep 9, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -1.71% | 41 |
| Sep 8, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 2.97% | 41 |
| Sep 5, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 2.19% | - |
| Sep 4, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -2.04% | 10 |
| Sep 3, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.83% | - |
| Sep 2, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.31% | 8 |
| Sep 1, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 0.03% | - |
| Aug 29, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -4.07% | 16 |
| Aug 28, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 5.67% | - |
| Aug 27, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 3.60% | - |
| Aug 26, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.86% | 376 |
| Aug 25, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 4.92% | 972 |
| Aug 22, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 3.18% | - |
| Aug 21, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -1.07% | - |
| Aug 20, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -3.21% | - |
| Aug 19, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 2.67% | 11 |
| Aug 18, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.61% | - |
| Aug 15, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 1.84% | 148 |