Signet Jewelers Limited (FRA:SZ2)
Germany · Delayed Price · Currency is EUR 81.76
+0.62 (0.76%)
Last updated: Sep 29, 2025, 8:02 AM CET
Signet Jewelers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 85 |
| 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% | - |
| 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% | - |
| Sep 18, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 3.22% | - |
| 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% | - |
| Sep 8, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 2.97% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Aug 25, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 4.92% | - |
| 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% | - |
| 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% | - |
| Aug 14, 2025 | 70.76 | 70.76 | 69.56 | 69.56 | 69.56 | 2.54% | 50 |
| Aug 13, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 3.64% | - |
| Aug 12, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 3.25% | - |
| Aug 11, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.46% | - |
| Aug 8, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 0.25% | - |
| Aug 7, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -1.99% | - |
| Aug 6, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.03% | - |
| Aug 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.80% | - |
| Aug 4, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -5.50% | - |
| Aug 1, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.49% | - |
| Jul 31, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -1.59% | - |
| Jul 30, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -2.80% | - |
| Jul 29, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.14% | - |
| Jul 28, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 1.61% | - |
| Jul 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -3.14% | - |
| Jul 24, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.03 | -0.24% | - |
| Jul 23, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.21 | 4.76% | - |