SIG Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.55	13.65	13.33	13.35	-	-0.89%	337,798
Oct 1, 2026	13.57	13.76	13.36	13.47	13.47	-1.61%	669,352
Sep 30, 2026	13.88	13.88	13.58	13.69	13.69	-0.58%	1,192,164
Sep 29, 2026	13.73	13.89	13.45	13.77	13.77	0.81%	925,900
Sep 28, 2026	13.49	13.74	13.49	13.66	13.66	2.17%	960,239
Sep 25, 2026	13.30	13.50	13.23	13.37	13.37	1.52%	1,014,465
Sep 24, 2026	13.44	13.56	13.17	13.17	13.17	-2.44%	824,954
Sep 23, 2026	13.51	13.64	13.43	13.50	13.50	0.22%	744,674
Sep 22, 2026	13.25	13.49	13.20	13.47	13.47	1.97%	767,652
Sep 21, 2026	13.20	13.30	13.06	13.21	13.21	0.53%	1,401,967
Sep 18, 2026	13.11	13.23	13.02	13.14	13.14	-0.53%	2,678,698
Sep 17, 2026	13.26	13.26	13.01	13.21	13.21	0.08%	787,454
Sep 16, 2026	13.15	13.20	12.88	13.20	13.20	-0.08%	812,566
Sep 15, 2026	12.80	13.21	12.69	13.21	13.21	3.28%	971,212
Sep 14, 2026	12.90	12.96	12.71	12.79	12.79	-0.93%	749,039
Sep 11, 2026	13.27	13.28	12.87	12.91	12.91	-2.79%	759,389
Sep 10, 2026	13.25	13.40	13.23	13.28	13.28	0.61%	448,661
Sep 9, 2026	13.40	13.49	13.15	13.20	13.20	-1.71%	864,345
Sep 8, 2026	13.51	13.61	13.42	13.43	13.43	-0.44%	659,321
Sep 7, 2026	13.64	13.64	13.32	13.49	13.49	-0.95%	531,756
Sep 4, 2026	13.50	13.75	13.42	13.62	13.62	0.81%	619,602
Sep 3, 2026	13.76	13.77	13.34	13.51	13.51	-1.96%	688,906
Sep 2, 2026	13.64	13.78	13.40	13.78	13.78	0.44%	786,666
Sep 1, 2026	13.67	13.78	13.55	13.72	13.72	0.29%	658,415
Aug 31, 2026	13.84	14.01	13.68	13.68	13.68	-1.44%	1,075,719
Aug 28, 2026	14.00	14.06	13.86	13.88	13.88	-0.07%	787,932
Aug 27, 2026	14.06	14.07	13.86	13.89	13.89	-1.07%	956,670
Aug 26, 2026	13.92	14.24	13.88	14.04	14.04	1.81%	996,582
Aug 25, 2026	13.79	14.07	13.76	13.79	13.79	0.95%	983,967
Aug 24, 2026	13.50	13.68	13.21	13.66	13.66	1.19%	890,687
Aug 21, 2026	13.20	13.50	13.18	13.50	13.50	2.27%	994,753
Aug 20, 2026	13.22	13.32	12.92	13.20	13.20	0.23%	1,379,248
Aug 19, 2026	13.02	13.19	12.90	13.17	13.17	1.31%	1,337,809
Aug 18, 2026	12.70	13.21	12.70	13.00	13.00	2.04%	2,709,288
Aug 17, 2026	11.28	13.28	11.25	12.74	12.74	-17.59%	6,272,992
Aug 14, 2026	15.66	15.67	15.46	15.46	15.46	-0.64%	466,217
Aug 13, 2026	15.30	15.63	15.26	15.56	15.56	1.37%	671,792
Aug 12, 2026	15.27	15.37	15.21	15.35	15.35	-0.13%	517,314
Aug 11, 2026	15.46	15.48	15.13	15.37	15.37	-0.58%	644,920
Aug 10, 2026	15.54	15.58	15.30	15.46	15.46	-0.64%	593,855
Aug 7, 2026	15.43	15.56	15.32	15.56	15.56	0.78%	635,841
Aug 6, 2026	15.57	15.78	15.40	15.44	15.44	-0.77%	789,573
Aug 5, 2026	15.60	15.81	15.44	15.56	15.56	0.71%	948,963
Aug 4, 2026	15.65	15.80	15.41	15.45	15.45	0.19%	1,076,593
Aug 3, 2026	14.80	15.57	14.76	15.42	15.42	4.97%	833,489
Jul 31, 2026	15.22	15.32	14.53	14.69	14.69	-3.04%	1,005,916
Jul 30, 2026	15.12	15.50	14.93	15.15	15.15	0.07%	1,096,667
Jul 29, 2026	15.56	15.62	14.95	15.14	15.14	-1.24%	1,863,466
Jul 28, 2026	14.60	15.53	14.31	15.33	15.33	8.42%	4,704,694
Jul 27, 2026	14.18	14.33	13.89	14.14	14.14	0.43%	1,145,665