Singulus Technologies AG (LON:0RH3)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 12.75
+1.15 (9.91%)
Nov 10, 2026, 3:46 PM GMT
LON:0RH3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 12.75 | 13.45 | 11.90 | 12.75 | 12.75 | 9.91% | 5,174 |
| Nov 9, 2026 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 9.43% | 87 |
| Nov 6, 2026 | 9.56 | 10.60 | 9.56 | 10.60 | 10.60 | 4.95% | 221 |
| Nov 5, 2026 | 11.10 | 11.10 | 9.88 | 10.10 | 10.10 | -10.62% | 977 |
| Nov 4, 2026 | 12.25 | 12.65 | 11.30 | 11.30 | 11.30 | -4.24% | 617 |
| Nov 3, 2026 | 12.70 | 12.70 | 11.50 | 11.80 | 11.80 | -7.09% | 185 |
| Nov 2, 2026 | 11.75 | 13.35 | 11.75 | 12.70 | 12.70 | 9.48% | 233 |
| Oct 30, 2026 | 12.50 | 12.50 | 11.45 | 11.60 | 11.60 | -9.73% | 42 |
| Oct 29, 2026 | 12.95 | 13.40 | 12.85 | 12.85 | 12.85 | 0.39% | 70 |
| Oct 28, 2026 | 12.65 | 13.80 | 12.65 | 12.80 | 12.80 | 0.39% | 188 |
| Oct 27, 2026 | 12.20 | 12.90 | 11.60 | 12.75 | 12.75 | 7.14% | 161 |
| Oct 26, 2026 | 12.10 | 12.35 | 11.55 | 11.90 | 11.90 | -5.93% | 3,927 |
| Oct 23, 2026 | 11.15 | 12.85 | 10.90 | 12.65 | 12.65 | 12.95% | 931 |
| Oct 22, 2026 | 9.38 | 11.20 | 9.18 | 11.20 | 11.20 | 23.62% | 157 |
| Oct 21, 2026 | 8.50 | 9.16 | 8.50 | 9.06 | 9.06 | 7.86% | 31 |
| Oct 20, 2026 | 9.30 | 9.30 | 7.84 | 8.40 | 8.40 | -9.87% | 496 |
| Oct 19, 2026 | 9.78 | 9.78 | 9.26 | 9.32 | 9.32 | -4.90% | 636 |
| Oct 16, 2026 | 9.98 | 10.75 | 9.64 | 9.80 | 9.80 | -0.20% | 94 |
| Oct 15, 2026 | 10.95 | 10.95 | 9.44 | 9.82 | 9.82 | -10.73% | 290 |
| Oct 14, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 3.29% | 23 |
| Oct 13, 2026 | 10.60 | 10.80 | 10.50 | 10.65 | 10.65 | 1.43% | 55 |
| Oct 12, 2026 | 10.20 | 10.55 | 10.00 | 10.50 | 10.50 | 2.94% | 28 |
| Oct 9, 2026 | 10.00 | 10.25 | 10.00 | 10.20 | 10.20 | 2.00% | 143 |
| Oct 8, 2026 | 10.05 | 10.20 | 10.00 | 10.00 | 10.00 | -1.48% | 328 |
| Oct 7, 2026 | 10.10 | 10.30 | 10.10 | 10.15 | 10.15 | -1.46% | 276 |
| Oct 6, 2026 | 10.35 | 10.35 | 10.15 | 10.30 | 10.30 | 1.98% | 401 |
| Oct 5, 2026 | 10.20 | 10.45 | 10.10 | 10.10 | 10.10 | -5.16% | 181 |
| Oct 2, 2026 | 10.95 | 10.95 | 10.65 | 10.65 | 10.65 | -1.84% | 13 |
| Oct 1, 2026 | 10.75 | 10.95 | 10.70 | 10.85 | 10.85 | 2.84% | 108 |
| Sep 30, 2026 | 10.25 | 10.65 | 10.25 | 10.55 | 10.55 | 0.96% | 220 |
| Sep 29, 2026 | 10.30 | 10.60 | 10.30 | 10.45 | 10.45 | -0.48% | 27 |
| Sep 28, 2026 | 10.60 | 10.75 | 10.05 | 10.50 | 10.50 | -1.41% | 68 |
| 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 |