SIG Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.18	16.52	16.18	16.52	16.52	0.85%	1,115
Feb 10, 2026	16.38	16.39	16.19	16.38	16.38	3.74%	6,020
Feb 9, 2026	15.67	15.89	15.67	15.79	15.79	2.04%	4,316
Feb 6, 2026	15.25	15.52	15.25	15.47	15.47	1.98%	1,134
Feb 5, 2026	15.25	15.43	15.17	15.17	15.17	-0.54%	5,500
Feb 4, 2026	15.16	15.25	15.11	15.25	15.25	3.19%	1,531
Feb 3, 2026	14.66	14.87	14.66	14.78	14.78	-1.47%	6,231
Feb 2, 2026	15.00	15.00	15.00	15.00	15.00	-3.44%	1,242
Jan 30, 2026	15.46	15.54	15.38	15.54	15.54	-1.61%	2,412
Jan 29, 2026	15.50	15.83	15.40	15.79	15.79	-1.00%	2,952
Jan 28, 2026	15.98	15.98	15.81	15.95	15.95	2.57%	2,658
Jan 27, 2026	15.51	15.61	15.50	15.55	15.55	0.91%	3,333
Jan 26, 2026	15.52	15.52	15.37	15.41	15.41	0.59%	4,224
Jan 23, 2026	14.93	15.32	14.93	15.32	15.32	2.96%	7,254
Jan 22, 2026	14.79	14.92	14.79	14.88	14.88	2.13%	5,657
Jan 21, 2026	14.51	14.57	14.50	14.57	14.57	0.76%	1,485
Jan 20, 2026	14.47	14.55	14.39	14.46	14.46	-4.05%	7,184
Jan 16, 2026	15.26	15.26	15.04	15.07	15.07	-0.59%	4,018
Jan 15, 2026	15.13	15.24	15.13	15.16	15.16	-2.45%	5,413
Jan 14, 2026	15.54	15.61	15.44	15.54	15.54	3.26%	14,225
Jan 13, 2026	15.02	15.17	15.02	15.05	15.05	-0.33%	6,027
Jan 12, 2026	15.12	15.15	15.08	15.10	15.10	-0.26%	6,535
Jan 9, 2026	15.14	15.21	15.09	15.14	15.14	0.64%	5,299
Jan 8, 2026	14.78	15.04	14.77	15.04	15.04	1.85%	2,787
Jan 7, 2026	14.71	14.81	14.71	14.77	14.77	1.10%	8,852
Jan 6, 2026	14.59	14.65	14.53	14.61	14.61	1.35%	6,629
Jan 5, 2026	14.34	14.45	14.34	14.42	14.42	0.75%	5,136
Jan 2, 2026	14.34	14.34	14.29	14.31	14.31	0.65%	3,741
Dec 31, 2025	14.22	14.22	14.22	14.22	14.22	-0.52%	2,066
Dec 30, 2025	14.32	14.36	14.26	14.29	14.29	0.78%	3,915
Dec 29, 2025	14.26	14.26	14.18	14.18	14.18	2.38%	13,934
Dec 26, 2025	13.85	13.85	13.82	13.85	13.85	-0.04%	7,241
Dec 24, 2025	13.85	13.86	13.85	13.86	13.86	0.18%	1,076
Dec 23, 2025	13.76	13.88	13.66	13.83	13.83	5.45%	20,568
Dec 22, 2025	13.13	13.21	13.09	13.12	13.12	-0.08%	12,639
Dec 19, 2025	13.13	13.17	13.10	13.13	13.13	-0.05%	63,287
Dec 18, 2025	13.11	13.26	13.10	13.13	13.13	1.02%	15,317
Dec 17, 2025	12.98	13.11	12.96	13.00	13.00	2.44%	13,493
Dec 16, 2025	12.71	12.86	12.67	12.69	12.69	2.17%	24,495
Dec 15, 2025	12.46	12.52	12.39	12.42	12.42	-0.52%	10,675
Dec 12, 2025	12.43	12.59	12.43	12.49	12.49	1.18%	5,311
Dec 11, 2025	12.38	12.47	12.33	12.34	12.34	3.35%	32,182
Dec 10, 2025	11.80	11.96	11.76	11.94	11.94	1.41%	20,372
Dec 9, 2025	11.77	11.84	11.75	11.77	11.77	2.54%	45,070
Dec 8, 2025	11.57	11.69	11.48	11.48	11.48	-1.95%	19,786
Dec 5, 2025	11.68	11.82	11.63	11.71	11.71	0.77%	12,502
Dec 4, 2025	11.66	11.76	11.57	11.62	11.62	0.67%	21,046
Dec 3, 2025	11.67	11.67	11.49	11.54	11.54	0.65%	13,842
Dec 2, 2025	11.51	11.51	11.42	11.47	11.47	-1.39%	42,340
Dec 1, 2025	11.72	11.72	11.61	11.63	11.63	-3.73%	28,413