SIG Group AG (LON:0P4G)
London · Delayed Price · Currency is GBP · Price in CHF 12.50
-0.01 (-0.06%)
At close: Feb 11, 2026
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 12.62 | 12.74 | 12.42 | 12.50 | 12.50 | -0.06% | 365,957 |
| Feb 10, 2026 | 12.36 | 12.71 | 12.20 | 12.51 | 12.51 | 2.65% | 486,139 |
| Feb 9, 2026 | 12.12 | 12.25 | 12.04 | 12.19 | 12.19 | 1.88% | 156,348 |
| Feb 6, 2026 | 11.89 | 12.10 | 11.72 | 11.96 | 11.96 | 0.63% | 317,492 |
| Feb 5, 2026 | 11.98 | 12.02 | 11.78 | 11.89 | 11.89 | 1.65% | 158,758 |
| Feb 4, 2026 | 11.60 | 11.87 | 11.41 | 11.69 | 11.69 | 1.51% | 492,194 |
| Feb 3, 2026 | 11.86 | 11.88 | 11.30 | 11.52 | 11.52 | -1.62% | 227,492 |
| Feb 2, 2026 | 11.92 | 11.92 | 11.70 | 11.71 | 11.71 | -1.91% | 158,520 |
| Jan 30, 2026 | 12.15 | 12.15 | 11.83 | 11.94 | 11.94 | -1.51% | 436,893 |
| Jan 29, 2026 | 12.40 | 12.45 | 11.89 | 12.12 | 12.12 | -1.40% | 451,924 |
| Jan 28, 2026 | 11.97 | 12.40 | 11.97 | 12.29 | 12.29 | 2.86% | 317,936 |
| Jan 27, 2026 | 11.90 | 12.02 | 11.86 | 11.95 | 11.95 | 0.18% | 350,291 |
| Jan 26, 2026 | 11.85 | 12.07 | 11.85 | 11.93 | 11.93 | -0.33% | 370,548 |
| Jan 23, 2026 | 11.86 | 11.97 | 11.69 | 11.97 | 11.97 | 1.09% | 354,727 |
| Jan 22, 2026 | 11.78 | 11.88 | 11.71 | 11.84 | 11.84 | 2.45% | 188,192 |
| Jan 21, 2026 | 11.50 | 11.58 | 11.35 | 11.56 | 11.56 | 0.86% | 315,113 |
| Jan 20, 2026 | 11.81 | 11.83 | 11.40 | 11.46 | 11.46 | -3.08% | 806,771 |
| Jan 19, 2026 | 12.05 | 12.11 | 11.77 | 11.82 | 11.82 | -3.25% | 229,809 |
| Jan 16, 2026 | 12.28 | 12.47 | 12.11 | 12.22 | 12.22 | -0.78% | 4,555,738 |
| Jan 15, 2026 | 12.50 | 12.55 | 12.22 | 12.32 | 12.32 | -1.40% | 180,081 |
| Jan 14, 2026 | 12.18 | 12.51 | 12.14 | 12.49 | 12.49 | 3.23% | 388,132 |
| Jan 13, 2026 | 12.12 | 12.29 | 12.00 | 12.10 | 12.10 | -0.21% | 1,114,607 |
| Jan 12, 2026 | 12.20 | 12.34 | 12.00 | 12.13 | 12.13 | -1.16% | 314,934 |
| Jan 9, 2026 | 12.12 | 12.33 | 12.10 | 12.27 | 12.27 | 1.71% | 247,419 |
| Jan 8, 2026 | 11.65 | 12.06 | 11.49 | 12.06 | 12.06 | 2.45% | 243,570 |
| Jan 7, 2026 | 11.50 | 11.93 | 11.50 | 11.77 | 11.77 | 3.16% | 1,483,693 |
| Jan 6, 2026 | 11.45 | 11.70 | 11.37 | 11.41 | 11.41 | -0.40% | 463,074 |
| Jan 5, 2026 | 11.69 | 11.70 | 11.19 | 11.46 | 11.46 | 1.06% | 278,941 |
| Dec 30, 2025 | 11.25 | 11.43 | 11.24 | 11.34 | 11.34 | 2.25% | 214,595 |
| Dec 29, 2025 | 11.06 | 11.34 | 11.00 | 11.09 | 11.09 | 1.55% | 300,311 |
| Dec 23, 2025 | 10.81 | 11.25 | 10.80 | 10.92 | 10.92 | 5.33% | 3,002,110 |
| Dec 22, 2025 | 10.40 | 10.50 | 10.33 | 10.37 | 10.37 | -1.14% | 205,685 |
| Dec 19, 2025 | 10.50 | 10.55 | 10.40 | 10.49 | 10.49 | -0.29% | 622,163 |
| Dec 18, 2025 | 10.43 | 10.52 | 10.34 | 10.52 | 10.52 | 0.77% | 516,092 |
| Dec 17, 2025 | 10.17 | 10.44 | 10.07 | 10.44 | 10.44 | 2.45% | 1,042,125 |
| Dec 16, 2025 | 10.00 | 10.26 | 9.99 | 10.19 | 10.19 | 2.40% | 420,091 |
| Dec 15, 2025 | 9.94 | 9.99 | 9.82 | 9.95 | 9.95 | 0.78% | 203,686 |
| Dec 12, 2025 | 9.88 | 9.98 | 9.82 | 9.87 | 9.87 | 0.54% | 330,583 |
| Dec 11, 2025 | 9.63 | 9.92 | 9.59 | 9.82 | 9.82 | 2.90% | 371,437 |
| Dec 10, 2025 | 9.59 | 9.65 | 9.46 | 9.54 | 9.54 | -0.40% | 350,934 |
| Dec 9, 2025 | 9.36 | 9.58 | 9.30 | 9.58 | 9.58 | 1.25% | 711,837 |
| Dec 8, 2025 | 9.42 | 9.48 | 9.33 | 9.46 | 9.46 | -0.19% | 164,737 |
| Dec 5, 2025 | 9.37 | 9.52 | 9.36 | 9.48 | 9.48 | 2.42% | 858,782 |
| Dec 4, 2025 | 9.26 | 9.45 | 9.16 | 9.26 | 9.26 | -1.33% | 1,241,399 |
| Dec 3, 2025 | 9.30 | 9.43 | 9.21 | 9.38 | 9.38 | 1.50% | 770,261 |
| Dec 2, 2025 | 9.44 | 9.44 | 9.23 | 9.24 | 9.24 | -1.92% | 1,101,491 |
| Dec 1, 2025 | 9.66 | 9.74 | 9.42 | 9.42 | 9.42 | -3.19% | 8,138,462 |
| Nov 28, 2025 | 9.72 | 9.85 | 9.68 | 9.73 | 9.73 | -0.11% | 783,105 |
| Nov 27, 2025 | 9.45 | 9.84 | 9.43 | 9.75 | 9.75 | 2.58% | 301,795 |
| Nov 26, 2025 | 9.57 | 9.72 | 9.44 | 9.50 | 9.50 | 0.57% | 1,869,418 |