Signet Jewelers Limited (FRA:SZ2)
Germany · Delayed Price · Currency is EUR 76.36
-0.70 (-0.91%)
At close: Mar 27, 2026
FRA:SZ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.91% | - |
| Mar 26, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.36% | - |
| Mar 25, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -0.29% | - |
| Mar 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.81% | - |
| Mar 23, 2026 | 75.86 | 78.42 | 75.86 | 78.42 | 78.42 | 1.87% | 138 |
| Mar 20, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 12.28% | - |
| Mar 19, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -6.97% | - |
| Mar 18, 2026 | 73.78 | 73.78 | 73.70 | 73.70 | 73.70 | 2.05% | 10 |
| Mar 17, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - | - |
| Mar 16, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -0.14% | - |
| Mar 13, 2026 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -1.09% | - |
| Mar 12, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -6.35% | - |
| Mar 11, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -0.33% | - |
| Mar 10, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 2.19% | - |
| Mar 9, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | -2.14% | - |
| Mar 6, 2026 | 80.46 | 80.46 | 78.34 | 78.34 | 78.34 | -4.35% | 21 |
| Mar 5, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -1.04% | - |
| Mar 4, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 1.95% | - |
| Mar 3, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 1.30% | - |
| Mar 2, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -4.78% | - |
| Feb 27, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 1.84% | - |
| Feb 26, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 0.98% | - |
| Feb 25, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 2.25% | - |
| Feb 24, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -2.15% | - |
| Feb 23, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.24% | - |
| 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% | - |