SIG Group AG (SWX:SIGN)
Switzerland · Delayed Price · Currency is CHF 8.82
-0.12 (-1.29%)
Oct 29, 2025, 4:36 PM CET
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.93 | 9.07 | 8.80 | 8.85 | 8.85 | -1.01% | 975,006 |
| Oct 28, 2025 | 8.81 | 9.23 | 8.78 | 8.94 | 8.94 | -0.33% | 2,402,519 |
| Oct 27, 2025 | 8.77 | 9.06 | 8.77 | 8.97 | 8.97 | 2.16% | 2,495,678 |
| Oct 24, 2025 | 8.79 | 8.79 | 8.57 | 8.78 | 8.78 | 0.46% | 1,645,684 |
| Oct 23, 2025 | 8.71 | 8.82 | 8.67 | 8.74 | 8.74 | - | 1,516,150 |
| Oct 22, 2025 | 8.54 | 8.74 | 8.42 | 8.74 | 8.74 | 1.98% | 1,609,511 |
| Oct 21, 2025 | 8.65 | 8.65 | 8.40 | 8.57 | 8.57 | -1.04% | 1,408,596 |
| Oct 20, 2025 | 8.59 | 8.69 | 8.54 | 8.66 | 8.66 | 0.46% | 1,309,136 |
| Oct 17, 2025 | 8.37 | 8.65 | 8.35 | 8.62 | 8.62 | 2.01% | 1,286,668 |
| Oct 16, 2025 | 8.62 | 8.68 | 8.45 | 8.45 | 8.45 | -1.40% | 1,744,706 |
| Oct 15, 2025 | 8.64 | 8.85 | 8.51 | 8.57 | 8.57 | 0.23% | 1,811,795 |
| Oct 14, 2025 | 8.34 | 8.55 | 8.32 | 8.55 | 8.55 | 1.91% | 1,525,558 |
| Oct 13, 2025 | 8.19 | 8.39 | 8.19 | 8.39 | 8.39 | 2.44% | 1,510,612 |
| Oct 10, 2025 | 8.35 | 8.43 | 8.17 | 8.19 | 8.19 | -1.56% | 1,562,050 |
| Oct 9, 2025 | 8.18 | 8.41 | 8.15 | 8.32 | 8.32 | 2.46% | 2,427,068 |
| Oct 8, 2025 | 7.76 | 8.12 | 7.69 | 8.12 | 8.12 | 3.31% | 2,240,503 |
| Oct 7, 2025 | 7.74 | 7.93 | 7.74 | 7.86 | 7.86 | 0.38% | 2,016,625 |
| Oct 6, 2025 | 7.90 | 7.92 | 7.71 | 7.83 | 7.83 | -1.39% | 1,799,392 |
| Oct 3, 2025 | 8.09 | 8.11 | 7.83 | 7.94 | 7.94 | -2.10% | 3,656,628 |
| Oct 2, 2025 | 8.02 | 8.16 | 7.94 | 8.11 | 8.11 | 0.87% | 1,817,514 |
| Oct 1, 2025 | 8.14 | 8.29 | 8.03 | 8.04 | 8.04 | -2.07% | 2,126,060 |
| Sep 30, 2025 | 8.44 | 8.49 | 8.19 | 8.21 | 8.21 | -2.49% | 2,446,941 |
| Sep 29, 2025 | 8.32 | 8.44 | 8.30 | 8.42 | 8.42 | 1.45% | 1,968,325 |
| Sep 26, 2025 | 8.40 | 8.40 | 8.22 | 8.30 | 8.30 | -0.72% | 2,525,402 |
| Sep 25, 2025 | 8.66 | 8.72 | 8.30 | 8.36 | 8.36 | -3.91% | 2,985,140 |
| Sep 24, 2025 | 8.74 | 9.00 | 8.57 | 8.70 | 8.70 | -2.25% | 4,502,034 |
| Sep 23, 2025 | 8.50 | 9.02 | 8.48 | 8.90 | 8.90 | 4.46% | 3,645,871 |
| Sep 22, 2025 | 8.85 | 9.09 | 8.52 | 8.52 | 8.52 | -3.84% | 4,294,124 |
| Sep 19, 2025 | 9.45 | 9.63 | 8.54 | 8.86 | 8.86 | -6.74% | 11,017,558 |
| Sep 18, 2025 | 9.86 | 10.50 | 9.50 | 9.50 | 9.50 | -24.36% | 14,164,095 |
| Sep 17, 2025 | 12.75 | 12.81 | 12.56 | 12.56 | 12.56 | -1.64% | 991,464 |
| Sep 16, 2025 | 12.87 | 12.90 | 12.74 | 12.77 | 12.77 | -1.08% | 703,027 |
| Sep 15, 2025 | 12.91 | 13.08 | 12.89 | 12.91 | 12.91 | - | 552,724 |
| Sep 12, 2025 | 13.12 | 13.19 | 12.90 | 12.91 | 12.91 | 1.25% | 1,063,498 |
| Sep 11, 2025 | 12.78 | 12.82 | 12.69 | 12.75 | 12.75 | 0.24% | 618,380 |
| Sep 10, 2025 | 12.92 | 12.99 | 12.72 | 12.72 | 12.72 | -1.55% | 536,447 |
| Sep 9, 2025 | 12.93 | 13.04 | 12.80 | 12.92 | 12.92 | 0.47% | 753,097 |
| Sep 8, 2025 | 12.82 | 12.88 | 12.64 | 12.86 | 12.86 | 0.23% | 808,954 |
| Sep 5, 2025 | 12.73 | 12.95 | 12.67 | 12.83 | 12.83 | 1.42% | 1,058,686 |
| Sep 4, 2025 | 12.55 | 12.86 | 12.55 | 12.65 | 12.65 | 1.04% | 836,101 |
| Sep 3, 2025 | 12.61 | 12.71 | 12.46 | 12.52 | 12.52 | -0.08% | 1,018,365 |
| Sep 2, 2025 | 12.58 | 12.71 | 12.51 | 12.53 | 12.53 | -0.40% | 952,814 |
| Sep 1, 2025 | 12.68 | 12.91 | 12.58 | 12.58 | 12.58 | -0.71% | 807,087 |
| Aug 29, 2025 | 12.73 | 12.81 | 12.63 | 12.67 | 12.67 | -0.63% | 1,327,565 |
| Aug 28, 2025 | 12.80 | 12.94 | 12.68 | 12.75 | 12.75 | 0.39% | 1,008,597 |
| Aug 27, 2025 | 13.20 | 13.22 | 12.56 | 12.70 | 12.70 | -4.22% | 2,576,138 |
| Aug 26, 2025 | 13.26 | 13.36 | 13.23 | 13.26 | 13.26 | -0.82% | 955,427 |
| Aug 25, 2025 | 13.46 | 13.52 | 13.36 | 13.37 | 13.37 | -0.30% | 1,002,733 |
| Aug 22, 2025 | 13.04 | 13.43 | 13.03 | 13.41 | 13.41 | 2.44% | 781,664 |
| Aug 21, 2025 | 13.14 | 13.19 | 13.00 | 13.09 | 13.09 | -0.61% | 798,402 |