SIG Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	13.83	14.12	13.83	14.08	14.08	1.73%	653,989
Jul 23, 2026	13.71	13.90	13.64	13.84	13.84	0.65%	726,562
Jul 22, 2026	13.68	13.94	13.59	13.75	13.75	1.18%	575,842
Jul 21, 2026	13.52	13.63	13.38	13.59	13.59	0.07%	421,581
Jul 20, 2026	13.80	13.92	13.56	13.58	13.58	-2.58%	630,686
Jul 17, 2026	13.51	14.22	13.51	13.94	13.94	3.34%	691,867
Jul 16, 2026	13.38	13.60	13.34	13.49	13.49	0.22%	573,065
Jul 15, 2026	13.22	13.46	13.06	13.46	13.46	1.66%	502,729
Jul 14, 2026	13.41	13.42	13.21	13.24	13.24	-1.19%	461,768
Jul 13, 2026	13.20	13.48	13.14	13.40	13.40	0.30%	521,230
Jul 10, 2026	13.27	13.46	13.15	13.36	13.36	0.15%	1,089,667
Jul 9, 2026	13.40	13.44	13.18	13.34	13.34	-	864,463
Jul 8, 2026	13.98	14.11	13.31	13.34	13.34	-5.12%	972,356
Jul 7, 2026	14.23	14.33	13.84	14.06	14.06	-1.54%	1,125,384
Jul 6, 2026	14.63	14.73	14.22	14.28	14.28	-2.12%	812,792
Jul 3, 2026	14.11	14.59	14.07	14.59	14.59	3.99%	1,170,555
Jul 2, 2026	13.87	14.18	13.77	14.03	14.03	1.23%	910,971
Jul 1, 2026	13.60	13.87	13.60	13.86	13.86	2.44%	1,199,989
Jun 30, 2026	13.25	13.58	13.15	13.53	13.53	2.81%	988,035
Jun 29, 2026	13.25	13.31	13.02	13.16	13.16	-0.53%	684,137
Jun 26, 2026	13.31	13.33	13.07	13.23	13.23	-0.75%	717,864
Jun 25, 2026	12.91	13.44	12.90	13.33	13.33	3.49%	949,657
Jun 24, 2026	12.21	12.88	12.21	12.88	12.88	5.14%	1,211,799
Jun 23, 2026	12.33	12.34	11.96	12.25	12.25	-1.29%	966,713
Jun 22, 2026	12.30	12.46	12.26	12.41	12.41	-0.16%	549,274
Jun 19, 2026	12.60	12.60	12.34	12.43	12.43	0.57%	4,433,350
Jun 18, 2026	12.56	12.59	12.17	12.36	12.36	-1.98%	858,437
Jun 17, 2026	12.41	12.80	12.30	12.61	12.61	1.61%	815,603
Jun 16, 2026	12.25	12.45	12.08	12.41	12.41	1.14%	743,996
Jun 15, 2026	12.10	12.71	12.04	12.27	12.27	3.37%	708,813
Jun 12, 2026	11.86	11.97	11.69	11.87	11.87	1.28%	720,129
Jun 11, 2026	12.14	12.15	11.71	11.72	11.72	-4.09%	861,931
Jun 10, 2026	12.23	12.31	12.09	12.22	12.22	-0.16%	389,032
Jun 9, 2026	12.14	12.42	12.01	12.24	12.24	1.41%	760,971
Jun 8, 2026	12.00	12.09	11.88	12.07	12.07	-0.58%	467,075
Jun 5, 2026	12.10	12.25	12.07	12.14	12.14	1.25%	703,464
Jun 4, 2026	11.71	12.09	11.71	11.99	11.99	2.04%	823,462
Jun 3, 2026	11.65	11.80	11.61	11.75	11.75	0.17%	1,023,201
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