Singulus Technologies AG (LON:0RH3)
London · Delayed Price · Currency is GBP · Price in EUR 10.65
+0.79 (8.01%)
At close: Sep 25, 2026
LON:0RH3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.64 | 10.65 | 9.64 | 10.65 | 10.65 | 8.01% | 496 |
| Sep 24, 2026 | 9.64 | 9.90 | 9.54 | 9.86 | 9.86 | 1.86% | 81 |
| Sep 23, 2026 | 9.80 | 9.84 | 9.52 | 9.68 | 9.68 | -1.43% | 166 |
| Sep 22, 2026 | 9.26 | 9.96 | 9.26 | 9.82 | 9.82 | 4.03% | 84 |
| Sep 21, 2026 | 9.20 | 9.54 | 9.02 | 9.44 | 9.44 | 7.03% | 320 |
| Sep 18, 2026 | 8.96 | 8.96 | 8.82 | 8.82 | 8.82 | -0.45% | 16 |
| Sep 17, 2026 | 8.74 | 8.96 | 8.74 | 8.86 | 8.86 | 0.91% | 57 |
| Sep 16, 2026 | 8.82 | 9.20 | 8.76 | 8.78 | 8.78 | 7.33% | 48 |
| Sep 15, 2026 | 8.32 | 8.32 | 8.18 | 8.18 | 8.18 | -0.24% | 34 |
| Sep 14, 2026 | 8.86 | 8.98 | 8.20 | 8.20 | 8.20 | -8.89% | 118 |
| Sep 11, 2026 | 9.08 | 9.16 | 9.00 | 9.00 | 9.00 | 0.22% | 18 |
| Sep 10, 2026 | 9.30 | 9.30 | 8.98 | 8.98 | 8.98 | -2.60% | 266 |
| Sep 9, 2026 | 9.80 | 9.98 | 9.06 | 9.22 | 9.22 | -4.16% | 180 |
| Sep 8, 2026 | 9.52 | 9.62 | 9.22 | 9.62 | 9.62 | 3.22% | 429 |
| Sep 7, 2026 | 9.58 | 9.80 | 9.32 | 9.32 | 9.32 | -2.92% | 307 |
| Sep 4, 2026 | 9.10 | 9.64 | 8.92 | 9.60 | 9.60 | 6.67% | 653 |
| Sep 3, 2026 | 8.10 | 9.38 | 7.92 | 9.00 | 9.00 | 15.38% | 186 |
| Sep 2, 2026 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | -0.26% | 16 |
| Sep 1, 2026 | 7.96 | 7.96 | 7.82 | 7.82 | 7.82 | -2.01% | 29 |
| Aug 31, 2026 | 7.84 | 8.16 | 7.84 | 7.98 | 7.98 | - | 17 |
| Aug 28, 2026 | 8.00 | 8.06 | 7.72 | 7.98 | 7.98 | -1.48% | 190 |
| Aug 27, 2026 | 8.16 | 8.16 | 8.10 | 8.10 | 8.10 | -0.25% | 14 |
| Aug 26, 2026 | 8.46 | 8.46 | 8.12 | 8.12 | 8.12 | -5.14% | 85 |
| Aug 25, 2026 | 8.70 | 8.98 | 8.44 | 8.56 | 8.56 | -0.93% | 352 |
| Aug 24, 2026 | 7.62 | 8.64 | 7.44 | 8.64 | 8.64 | 16.13% | 141 |
| Aug 21, 2026 | 7.34 | 7.46 | 7.32 | 7.44 | 7.44 | 1.64% | 197 |
| Aug 20, 2026 | 7.52 | 7.52 | 7.32 | 7.32 | 7.32 | -1.35% | 77 |
| Aug 19, 2026 | 7.60 | 7.60 | 7.40 | 7.42 | 7.42 | -1.85% | 63 |
| Aug 18, 2026 | 7.76 | 7.76 | 7.50 | 7.56 | 7.56 | 0.80% | 177 |
| Aug 17, 2026 | 7.48 | 7.80 | 7.48 | 7.50 | 7.50 | 3.59% | 115 |
| Aug 14, 2026 | 7.10 | 7.42 | 7.10 | 7.24 | 7.24 | -3.72% | 499 |
| Aug 13, 2026 | 7.56 | 7.56 | 7.42 | 7.52 | 7.52 | -0.53% | 73 |
| Aug 12, 2026 | 7.00 | 7.64 | 6.98 | 7.56 | 7.56 | 3.85% | 656 |
| Aug 11, 2026 | 7.30 | 7.32 | 7.18 | 7.28 | 7.28 | -0.55% | 578 |
| Aug 10, 2026 | 7.68 | 7.74 | 7.26 | 7.32 | 7.32 | -2.66% | 744 |
| Aug 7, 2026 | 7.82 | 7.82 | 7.52 | 7.52 | 7.52 | -5.05% | 1,349 |
| Aug 6, 2026 | 7.62 | 7.92 | 7.62 | 7.92 | 7.92 | 1.28% | 36 |
| Aug 5, 2026 | 7.48 | 8.32 | 7.46 | 7.82 | 7.82 | 5.39% | 1,800 |
| Aug 4, 2026 | 6.98 | 7.56 | 6.98 | 7.42 | 7.42 | 5.40% | 144 |
| Aug 3, 2026 | 7.16 | 7.16 | 7.02 | 7.04 | 7.04 | -3.30% | 98 |
| Jul 31, 2026 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 4.60% | 55 |
| Jul 30, 2026 | 7.34 | 7.34 | 6.88 | 6.96 | 6.96 | -6.20% | 149 |
| Jul 29, 2026 | 7.74 | 7.74 | 7.42 | 7.42 | 7.42 | -4.63% | 54 |
| Jul 28, 2026 | 8.04 | 8.04 | 7.60 | 7.78 | 7.78 | -3.95% | 1,016 |
| Jul 27, 2026 | 8.20 | 8.90 | 8.06 | 8.10 | 8.10 | -1.46% | 207 |
| Jul 24, 2026 | 8.10 | 8.22 | 8.02 | 8.22 | 8.22 | 5.38% | 144 |
| Jul 23, 2026 | 8.10 | 8.76 | 7.80 | 7.80 | 7.80 | -2.50% | 135 |
| Jul 22, 2026 | 7.88 | 8.20 | 7.88 | 8.00 | 8.00 | 2.83% | 828 |
| Jul 21, 2026 | 7.92 | 7.92 | 7.58 | 7.78 | 7.78 | 2.64% | 40 |
| Jul 20, 2026 | 7.66 | 7.92 | 7.58 | 7.58 | 7.58 | -3.56% | 2,811 |