Signet Jewelers Limited (FRA:SZ2)
Germany · Delayed Price · Currency is EUR 88.10
-1.82 (-2.02%)
At close: Sep 18, 2026
FRA:SZ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -2.02% | - |
| Sep 17, 2026 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | 4.12% | - |
| Sep 16, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -0.35% | - |
| Sep 15, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 1.00% | - |
| Sep 14, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 1.92% | - |
| Sep 11, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -4.36% | - |
| Sep 10, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 23.38% | - |
| Sep 9, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -1.95% | - |
| Sep 8, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.33% | - |
| Sep 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.93% | - |
| Sep 4, 2026 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 0.09% | - |
| Sep 3, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 0.63% | - |
| Sep 2, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -1.22% | - |
| Sep 1, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.31% | - |
| Aug 31, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 1.52% | - |
| Aug 28, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -2.84% | - |
| Aug 27, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.36% | - |
| Aug 26, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 0.92% | - |
| Aug 25, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 3.30% | - |
| Aug 24, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.26% | - |
| Aug 21, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.52% | 71 |
| Aug 20, 2026 | 72.80 | 72.80 | 68.58 | 68.58 | 68.58 | -5.87% | 71 |
| Aug 19, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -1.09% | - |
| Aug 18, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -5.56% | - |
| Aug 17, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.30% | - |
| Aug 14, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -0.27% | - |
| Aug 13, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -2.17% | - |
| Aug 12, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 0.32% | - |
| Aug 11, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | -2.37% | - |
| Aug 10, 2026 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | 3.01% | - |
| Aug 7, 2026 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | -2.64% | - |
| Aug 6, 2026 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | -1.28% | - |
| Aug 5, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 2.48% | - |
| Aug 4, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 2.06% | - |
| Aug 3, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -3.31% | - |
| Jul 31, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -3.16% | - |
| Jul 30, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 1.06% | - |
| Jul 29, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 1.23% | - |
| Jul 28, 2026 | 83.46 | 84.24 | 83.46 | 84.24 | 84.24 | 4.33% | 47 |
| Jul 27, 2026 | 80.58 | 80.74 | 80.58 | 80.74 | 80.74 | 3.27% | 50 |
| Jul 24, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -0.35% | - |
| Jul 23, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.45 | 0.36% | - |
| Jul 22, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.17 | -1.03% | - |
| Jul 21, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 78.99 | -0.92% | - |
| Jul 20, 2026 | 79.74 | 80.04 | 79.74 | 80.04 | 79.73 | 1.65% | 12 |
| Jul 17, 2026 | 77.62 | 78.74 | 77.62 | 78.74 | 78.43 | 4.10% | 131 |
| Jul 16, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.34 | -1.33% | - |
| Jul 15, 2026 | 74.44 | 77.44 | 74.44 | 76.66 | 76.36 | 3.62% | 210 |
| Jul 14, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.69 | 1.20% | - |
| Jul 13, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 72.81 | 0.91% | - |