SIG Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.67	11.84	11.59	11.73	11.73	1.12%	577,206
Jun 1, 2026	12.02	12.02	11.54	11.60	11.60	-3.97%	929,363
May 29, 2026	11.83	12.20	11.81	12.08	12.08	1.60%	1,640,386
May 28, 2026	11.66	11.89	11.64	11.89	11.89	1.11%	465,750
May 27, 2026	11.68	11.90	11.67	11.76	11.76	1.12%	569,738
May 26, 2026	11.80	11.84	11.59	11.63	11.63	-0.68%	681,114
May 22, 2026	11.80	11.85	11.53	11.71	11.71	-0.43%	814,200
May 21, 2026	11.86	12.10	11.76	11.76	11.76	-2.24%	756,669
May 20, 2026	11.72	12.03	11.64	12.03	12.03	1.69%	796,600
May 19, 2026	11.89	12.13	11.78	11.83	11.83	-1.17%	646,191
May 18, 2026	11.70	12.07	11.46	11.97	11.97	0.76%	1,223,041
May 15, 2026	12.42	12.50	11.70	11.88	11.88	-2.94%	1,187,037
May 13, 2026	12.28	12.44	12.21	12.24	12.24	-0.08%	1,111,192
May 12, 2026	12.56	12.60	12.24	12.25	12.25	-2.78%	1,012,787
May 11, 2026	12.91	13.00	12.60	12.60	12.60	-3.52%	1,022,569
May 8, 2026	13.18	13.23	12.97	13.06	13.06	-1.66%	709,975
May 7, 2026	13.20	13.42	13.17	13.28	13.28	0.91%	1,072,079
May 6, 2026	12.84	13.18	12.78	13.16	13.16	2.81%	1,308,932
May 5, 2026	12.64	12.96	12.60	12.80	12.80	1.59%	1,583,555
May 4, 2026	12.73	12.97	12.60	12.60	12.60	-0.55%	1,377,768
Apr 30, 2026	12.00	12.67	12.00	12.67	12.67	5.50%	1,415,346
Apr 29, 2026	12.36	12.52	12.01	12.01	12.01	-3.22%	726,059
Apr 28, 2026	11.65	12.43	11.64	12.41	12.41	12.82%	2,558,653
Apr 27, 2026	10.90	11.10	10.88	11.00	11.00	-0.27%	957,599
Apr 24, 2026	11.08	11.12	10.89	11.03	11.03	-1.08%	883,983
Apr 23, 2026	11.20	11.26	11.00	11.15	11.15	-0.89%	939,391
Apr 22, 2026	11.54	11.56	11.21	11.25	11.25	-2.51%	887,813
Apr 21, 2026	11.51	11.70	11.47	11.54	11.54	-	797,890
Apr 20, 2026	11.55	11.59	11.35	11.54	11.54	-1.62%	1,235,418
Apr 17, 2026	11.71	11.87	11.30	11.73	11.73	-0.51%	1,704,365
Apr 16, 2026	11.70	11.97	11.70	11.79	11.79	0.94%	942,504
Apr 15, 2026	11.79	11.94	11.68	11.68	11.68	-1.35%	840,984
Apr 14, 2026	11.69	11.92	11.66	11.84	11.84	1.72%	1,080,540
Apr 13, 2026	11.98	11.98	11.60	11.64	11.64	-2.51%	860,495
Apr 10, 2026	12.00	12.16	11.94	11.94	11.94	-0.75%	895,602
Apr 9, 2026	11.90	12.05	11.90	12.03	12.03	0.42%	688,675
Apr 8, 2026	11.94	12.04	11.71	11.98	11.98	3.90%	1,140,033
Apr 7, 2026	11.63	11.90	11.53	11.53	11.53	-0.86%	1,039,618
Apr 2, 2026	11.92	12.07	11.63	11.63	11.63	-3.80%	835,772
Apr 1, 2026	11.97	12.23	11.96	12.09	12.09	2.03%	826,172
Mar 31, 2026	11.98	12.05	11.85	11.85	11.85	-0.75%	868,524
Mar 30, 2026	11.79	11.94	11.58	11.94	11.94	1.19%	695,864
Mar 27, 2026	11.90	11.90	11.64	11.80	11.80	-0.84%	1,244,974
Mar 26, 2026	11.90	12.10	11.84	11.90	11.90	-	1,210,039
Mar 25, 2026	12.20	12.26	11.84	11.90	11.90	3.12%	1,743,477
Mar 24, 2026	11.46	11.68	11.24	11.54	11.54	3.41%	1,170,847
Mar 23, 2026	10.60	11.42	10.51	11.16	11.16	3.24%	1,141,831
Mar 20, 2026	10.91	11.07	10.78	10.81	10.81	-0.73%	4,807,989
Mar 19, 2026	11.14	11.39	10.89	10.89	10.89	-6.12%	1,769,948
Mar 18, 2026	11.70	11.86	11.59	11.60	11.60	-0.85%	781,121