Signet Jewelers Limited (FRA:SZ2)
Germany · Delayed Price · Currency is EUR 76.54
+0.06 (0.08%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:SZ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | - | -6.44% | - |
| Apr 22, 2026 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.89% | - |
| Apr 21, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 2.01% | - |
| Apr 20, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 3.20% | - |
| Apr 17, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -1.76% | - |
| Apr 16, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.58% | - |
| Apr 15, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.18% | - |
| Apr 14, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.53% | - |
| Apr 13, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.23% | - |
| Apr 10, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 2.72% | - |
| Apr 9, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.47% | - |
| Apr 8, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.08% | - |
| Apr 7, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 2.32% | - |
| Apr 2, 2026 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 1.34% | - |
| Apr 1, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 3.15% | - |
| Mar 31, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -2.55% | - |
| Mar 30, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -4.53% | - |
| 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% | - |