SIG Group AG (VIE:SIGN)
Austria · Delayed Price · Currency is EUR 13.34
-0.30 (-2.20%)
At close: Mar 4, 2026
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13.40 | 13.49 | 13.19 | 13.34 | 13.34 | -2.20% | 8,931 |
| Mar 3, 2026 | 13.17 | 13.78 | 13.05 | 13.64 | 13.64 | 1.72% | 9,929 |
| Mar 2, 2026 | 13.64 | 13.67 | 13.40 | 13.41 | 13.41 | -1.97% | 3,403 |
| Feb 27, 2026 | 13.32 | 13.68 | 13.32 | 13.68 | 13.68 | 3.17% | - |
| Feb 26, 2026 | 13.17 | 13.26 | 13.17 | 13.26 | 13.26 | -0.15% | - |
| Feb 25, 2026 | 13.18 | 13.28 | 13.14 | 13.28 | 13.28 | -0.15% | - |
| Feb 24, 2026 | 13.24 | 13.31 | 13.24 | 13.30 | 13.30 | 2.54% | - |
| Feb 23, 2026 | 13.10 | 13.10 | 12.97 | 12.97 | 12.97 | -1.82% | - |
| Feb 20, 2026 | 13.29 | 13.29 | 13.21 | 13.21 | 13.21 | -2.29% | - |
| Feb 19, 2026 | 13.37 | 13.52 | 13.30 | 13.52 | 13.52 | 2.11% | - |
| Feb 18, 2026 | 13.18 | 13.24 | 13.18 | 13.24 | 13.24 | 0.61% | 826 |
| Feb 17, 2026 | 13.16 | 13.27 | 13.16 | 13.16 | 13.16 | -1.28% | - |
| Feb 16, 2026 | 13.68 | 13.68 | 13.33 | 13.33 | 13.33 | -2.49% | - |
| Feb 13, 2026 | 13.57 | 13.67 | 13.54 | 13.67 | 13.67 | -0.22% | - |
| Feb 12, 2026 | 14.07 | 14.11 | 13.70 | 13.70 | 13.70 | 0.29% | - |
| Feb 11, 2026 | 13.86 | 13.86 | 13.64 | 13.66 | 13.66 | -0.94% | - |
| Feb 10, 2026 | 13.33 | 13.84 | 13.33 | 13.79 | 13.79 | 3.37% | 5,550 |
| Feb 9, 2026 | 13.18 | 13.34 | 13.18 | 13.34 | 13.34 | 2.93% | - |
| Feb 6, 2026 | 12.97 | 12.97 | 12.90 | 12.96 | 12.96 | 0.39% | - |
| Feb 5, 2026 | 13.07 | 13.07 | 12.88 | 12.91 | 12.91 | 0.86% | 1,652 |
| Feb 4, 2026 | 12.63 | 12.85 | 12.63 | 12.80 | 12.80 | 2.73% | - |
| Feb 3, 2026 | 12.83 | 12.83 | 12.39 | 12.46 | 12.46 | -3.11% | - |
| Feb 2, 2026 | 13.01 | 13.01 | 12.69 | 12.86 | 12.86 | -1.53% | 2,505 |
| Jan 30, 2026 | 12.94 | 13.06 | 12.94 | 13.06 | 13.06 | -1.21% | - |
| Jan 29, 2026 | 13.53 | 13.53 | 13.06 | 13.22 | 13.22 | -1.49% | - |
| Jan 28, 2026 | 13.14 | 13.42 | 13.14 | 13.42 | 13.42 | 3.23% | 3,129 |
| Jan 27, 2026 | 12.99 | 13.02 | 12.96 | 13.00 | 13.00 | -0.54% | - |
| Jan 26, 2026 | 12.95 | 13.07 | 12.95 | 13.07 | 13.07 | 2.43% | - |
| Jan 23, 2026 | 12.70 | 12.76 | 12.61 | 12.76 | 12.76 | 0.55% | - |
| Jan 22, 2026 | 12.65 | 12.74 | 12.65 | 12.69 | 12.69 | 2.50% | - |
| Jan 21, 2026 | 12.36 | 12.43 | 12.32 | 12.38 | 12.38 | -0.24% | - |
| Jan 20, 2026 | 12.68 | 12.68 | 12.36 | 12.41 | 12.41 | -3.27% | - |
| Jan 19, 2026 | 12.92 | 12.92 | 12.83 | 12.83 | 12.83 | -4.25% | - |
| Jan 16, 2026 | 13.17 | 13.40 | 13.17 | 13.40 | 13.40 | 1.36% | 1,902 |
| Jan 15, 2026 | 13.45 | 13.45 | 13.17 | 13.22 | 13.22 | -0.83% | - |
| Jan 14, 2026 | 13.06 | 13.33 | 13.06 | 13.33 | 13.33 | 2.38% | - |
| Jan 13, 2026 | 13.09 | 13.10 | 12.97 | 13.02 | 13.02 | -0.46% | - |
| Jan 12, 2026 | 13.24 | 13.24 | 12.86 | 13.08 | 13.08 | -0.23% | - |
| Jan 9, 2026 | 13.14 | 13.15 | 13.11 | 13.11 | 13.11 | 3.31% | - |
| Jan 8, 2026 | 12.52 | 12.69 | 12.40 | 12.69 | 12.69 | 0.48% | - |
| Jan 7, 2026 | 12.46 | 12.75 | 12.46 | 12.63 | 12.63 | 1.69% | 1,116 |
| Jan 6, 2026 | 12.41 | 12.42 | 12.27 | 12.42 | 12.42 | 1.55% | - |
| Jan 5, 2026 | 12.45 | 12.48 | 12.13 | 12.23 | 12.23 | -1.29% | 1,652 |
| Jan 2, 2026 | 12.28 | 12.39 | 12.28 | 12.39 | 12.39 | 0.73% | - |
| Dec 30, 2025 | 12.13 | 12.30 | 12.13 | 12.30 | 12.30 | 1.57% | - |
| Dec 29, 2025 | 11.88 | 12.11 | 11.88 | 12.11 | 12.11 | 0.58% | - |
| Dec 23, 2025 | 11.94 | 12.04 | 11.94 | 12.04 | 12.04 | 7.98% | - |
| Dec 22, 2025 | 11.23 | 11.23 | 11.13 | 11.15 | 11.15 | -0.71% | - |
| Dec 19, 2025 | 11.26 | 11.26 | 11.17 | 11.23 | 11.23 | 0.27% | - |
| Dec 18, 2025 | 11.21 | 11.21 | 11.07 | 11.20 | 11.20 | 1.82% | - |