SIG Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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