SIG Group AG (VIE:SIGN)
Austria · Delayed Price · Currency is EUR 12.83
-0.03 (-0.23%)
Last updated: Feb 3, 2026, 9:05 AM CET
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 17, 2025 | 10.86 | 11.00 | 10.86 | 11.00 | 11.00 | 0.92% | - |
| Dec 16, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 2.54% | - |
| Dec 15, 2025 | 10.64 | 10.64 | 10.52 | 10.63 | 10.63 | -0.19% | - |
| Dec 12, 2025 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | 1.04% | - |
| Dec 11, 2025 | 10.28 | 10.54 | 10.28 | 10.54 | 10.54 | 3.74% | - |
| Dec 10, 2025 | 10.27 | 10.27 | 10.12 | 10.16 | 10.16 | -0.39% | - |
| Dec 9, 2025 | 9.92 | 10.20 | 9.92 | 10.20 | 10.20 | 1.09% | - |
| Dec 8, 2025 | 10.03 | 10.11 | 10.03 | 10.09 | 10.09 | 0.50% | 1,205 |
| Dec 5, 2025 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | -0.30% | - |
| Dec 4, 2025 | 9.93 | 10.07 | 9.92 | 10.07 | 10.07 | 0.70% | 346 |
| Dec 3, 2025 | 9.88 | 10.04 | 9.88 | 10.00 | 10.00 | 0.81% | - |
| Dec 2, 2025 | 10.00 | 10.02 | 9.91 | 9.92 | 9.92 | -2.07% | - |
| Dec 1, 2025 | 10.18 | 10.24 | 10.13 | 10.13 | 10.13 | -2.97% | 1,205 |
| Nov 28, 2025 | 10.42 | 10.56 | 10.42 | 10.44 | 10.44 | 0.68% | - |
| Nov 27, 2025 | 10.14 | 10.43 | 10.14 | 10.37 | 10.37 | 2.47% | - |
| Nov 26, 2025 | 10.15 | 10.21 | 10.12 | 10.12 | 10.12 | 0.70% | 364 |
| Nov 25, 2025 | 10.26 | 10.26 | 9.92 | 10.05 | 10.05 | -0.79% | 1,205 |
| Nov 24, 2025 | 9.89 | 10.16 | 9.89 | 10.13 | 10.13 | 5.30% | 1,205 |
| Nov 21, 2025 | 9.62 | 9.67 | 9.52 | 9.62 | 9.62 | 0.89% | 4,769 |
| Nov 20, 2025 | 9.48 | 9.55 | 9.48 | 9.54 | 9.54 | 0.58% | - |
| Nov 19, 2025 | 9.17 | 9.48 | 9.17 | 9.48 | 9.48 | 2.32% | 1,205 |