Signet Jewelers Limited (FRA:SZ2)
Germany · Delayed Price · Currency is EUR 78.38
-1.36 (-1.71%)
Last updated: Sep 9, 2025, 8:01 AM CET
Signet Jewelers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | - | -1.71% | 50 |
| Sep 8, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | - | 2.97% | 50 |
| Sep 5, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | - | 2.19% | 50 |
| Sep 4, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | - | -2.04% | 50 |
| Sep 3, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | - | 0.83% | 50 |
| Sep 2, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | - | 0.31% | - |
| Sep 1, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | - | 0.03% | 50 |
| Aug 29, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | - | -4.07% | 50 |
| Aug 28, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | - | 5.67% | - |
| Aug 27, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | - | 3.60% | 50 |
| Aug 26, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | - | -1.86% | - |
| Aug 25, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | - | 4.92% | - |
| Aug 22, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | - | 3.18% | 50 |
| Aug 21, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | - | -1.07% | 50 |
| Aug 20, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | - | -3.21% | - |
| Aug 19, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | - | 2.67% | - |
| Aug 18, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | - | -1.61% | - |
| Aug 15, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | - | 1.84% | 50 |
| Aug 14, 2025 | 70.76 | 70.76 | 69.56 | 69.56 | - | 2.54% | 50 |
| Aug 13, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | - | 3.64% | 364 |
| Aug 12, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | - | 3.25% | 364 |
| Aug 11, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | - | -1.46% | 364 |
| Aug 8, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | - | 0.25% | 364 |
| Aug 7, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | - | -1.99% | - |
| Aug 6, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | - | -0.03% | 364 |
| Aug 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | 0.80% | 364 |
| Aug 4, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | - | -5.50% | 364 |
| Aug 1, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | - | -0.49% | 364 |
| Jul 31, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | - | -1.59% | - |
| Jul 30, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | - | -2.80% | 364 |
| Jul 29, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | - | 0.14% | 364 |
| Jul 28, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | - | 1.61% | 364 |
| Jul 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | - | -3.14% | 364 |
| Jul 24, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | - | -0.24% | - |
| Jul 23, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | - | 4.76% | 364 |
| Jul 22, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | - | - | - |
| Jul 21, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | - | 0.95% | 364 |
| Jul 18, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | - | 3.27% | 364 |
| Jul 17, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | - | -0.30% | 364 |
| Jul 16, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | - | -2.57% | 364 |
| Jul 15, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | - | 2.79% | 364 |
| Jul 14, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | - | -1.72% | 364 |
| Jul 11, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | - | 0.68% | 364 |
| Jul 10, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | - | 0.29% | 364 |
| Jul 9, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | - | -1.94% | - |
| Jul 8, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | - | -2.51% | 364 |
| Jul 7, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | - | 0.03% | 364 |
| Jul 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | - | 0.25% | 364 |
| Jul 3, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | - | -0.17% | - |
| Jul 2, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | - | 5.66% | - |