Signet Jewelers Limited (FRA:SZ2)
Germany · Delayed Price · Currency is EUR 89.04
+0.18 (0.20%)
At close: Nov 28, 2025
Signet Jewelers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | -3.93% | - |
| Nov 28, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.20% | - |
| Nov 27, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 3.33% | - |
| Nov 26, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 5.73% | - |
| Nov 25, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -0.80% | - |
| Nov 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.04% | 52 |
| Nov 21, 2025 | 79.06 | 80.54 | 79.06 | 80.36 | 80.36 | -1.86% | 52 |
| Nov 20, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 1.46% | - |
| Nov 19, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.18% | - |
| Nov 18, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -5.88% | - |
| Nov 17, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | -0.82% | - |
| Nov 14, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | -4.10% | - |
| Nov 13, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | 2.82% | - |
| Nov 12, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 1.58% | - |
| Nov 11, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.58% | - |
| Nov 10, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 0.65% | - |
| Nov 7, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.92% | - |
| Nov 6, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 3.08% | - |
| Nov 5, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.67% | - |
| Nov 4, 2025 | 83.98 | 83.98 | 83.92 | 83.92 | 83.92 | -1.62% | 150 |
| Nov 3, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.12% | - |
| Oct 31, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -1.50% | - |
| Oct 30, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -1.72% | - |
| Oct 29, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 0.07% | - |
| Oct 28, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | -1.54% | - |
| Oct 27, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | -0.09% | - |
| Oct 24, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -0.11% | - |
| Oct 23, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.44 | -0.27% | - |
| Oct 22, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.68 | 0.20% | - |
| Oct 21, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.50 | 0.18% | - |
| Oct 20, 2025 | 88.34 | 89.62 | 88.34 | 89.62 | 89.34 | 1.66% | 70 |
| Oct 17, 2025 | 87.12 | 88.16 | 87.12 | 88.16 | 87.89 | -0.29% | 25 |
| Oct 16, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.15 | 1.84% | - |
| Oct 15, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.55 | 1.78% | - |
| Oct 14, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.04 | 6.55% | - |
| Oct 13, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 79.81 | -3.61% | - |
| Oct 10, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 82.80 | 0.48% | - |
| Oct 9, 2025 | 81.38 | 82.66 | 81.38 | 82.66 | 82.41 | 1.27% | 150 |
| Oct 8, 2025 | 80.30 | 81.62 | 80.30 | 81.62 | 81.37 | 2.46% | 4 |
| Oct 7, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.42 | -3.30% | - |
| Oct 6, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.13 | -1.72% | - |
| Oct 3, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.56 | 3.12% | - |
| Oct 2, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.03 | 0.49% | - |
| Oct 1, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.63 | -1.32% | - |
| Sep 30, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.71 | 0.24% | - |
| Sep 29, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.51 | 0.76% | - |
| Sep 26, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 80.89 | -1.15% | 85 |
| Sep 25, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 81.83 | 2.09% | - |
| Sep 24, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.15 | 0.27% | - |
| Sep 23, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 79.93 | -1.23% | - |