Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.780 | 10.000 | 9.460 | 9.620 | 9.620 | 40,536 |
| 2026-10-15 | 11.000 | 11.000 | 9.420 | 9.500 | 9.500 | 46,622 |
| 2026-10-14 | 10.700 | 11.000 | 10.600 | 10.950 | 10.950 | 60,229 |
| 2026-10-13 | 10.600 | 10.750 | 10.500 | 10.650 | 10.650 | 13,641 |
| 2026-10-12 | 10.100 | 10.700 | 10.100 | 10.500 | 10.500 | 47,701 |
| 2026-10-09 | 10.050 | 10.200 | 10.000 | 10.100 | 10.100 | 1,903 |
| 2026-10-08 | 10.050 | 10.300 | 10.000 | 10.050 | 10.050 | 23,965 |
| 2026-10-07 | 10.350 | 10.350 | 10.050 | 10.200 | 10.200 | 7,990 |
| 2026-10-06 | 10.150 | 10.400 | 10.150 | 10.150 | 10.150 | 7,029 |
| 2026-10-05 | 10.400 | 10.450 | 10.100 | 10.100 | 10.100 | 7,272 |
| 2026-10-02 | 10.850 | 10.950 | 10.250 | 10.350 | 10.350 | 34,922 |
| 2026-10-01 | 10.800 | 10.950 | 10.650 | 10.700 | 10.700 | 20,725 |
| 2026-09-30 | 10.400 | 10.750 | 10.200 | 10.650 | 10.650 | 15,082 |
| 2026-09-29 | 10.300 | 10.700 | 10.250 | 10.300 | 10.300 | 22,612 |
| 2026-09-28 | 10.550 | 10.700 | 10.150 | 10.300 | 10.300 | 21,528 |
| 2026-09-25 | 9.640 | 10.700 | 9.640 | 10.450 | 10.450 | 122,134 |
| 2026-09-24 | 9.740 | 10.000 | 9.500 | 9.740 | 9.740 | 31,107 |
| 2026-09-23 | 9.800 | 9.960 | 9.520 | 9.840 | 9.840 | 33,558 |
| 2026-09-22 | 9.300 | 9.960 | 9.140 | 9.860 | 9.860 | 29,264 |
| 2026-09-21 | 9.200 | 9.500 | 9.200 | 9.360 | 9.360 | 12,846 |
| 2026-09-18 | 8.980 | 9.140 | 8.640 | 9.140 | 9.140 | 36,475 |
| 2026-09-17 | 8.900 | 8.960 | 8.700 | 8.860 | 8.860 | 5,234 |
| 2026-09-16 | 9.000 | 9.000 | 8.740 | 8.840 | 8.840 | 11,910 |
| 2026-09-15 | 8.200 | 8.820 | 8.140 | 8.720 | 8.720 | 18,556 |
| 2026-09-14 | 8.940 | 8.940 | 8.080 | 8.080 | 8.080 | 32,351 |
| 2026-09-11 | 9.080 | 9.180 | 8.900 | 9.120 | 9.120 | 21,523 |
| 2026-09-10 | 9.300 | 9.420 | 8.980 | 9.060 | 9.060 | 25,352 |
| 2026-09-09 | 9.800 | 9.900 | 9.200 | 9.300 | 9.300 | 21,192 |
| 2026-09-08 | 9.500 | 9.760 | 9.220 | 9.760 | 9.760 | 30,445 |
| 2026-09-07 | 9.600 | 9.780 | 9.460 | 9.520 | 9.520 | 18,157 |
| 2026-09-04 | 9.000 | 9.620 | 8.920 | 9.620 | 9.620 | 51,572 |
| 2026-09-03 | 8.080 | 9.200 | 8.080 | 9.080 | 9.080 | 62,104 |
| 2026-09-02 | 7.800 | 8.040 | 7.800 | 7.980 | 7.980 | 4,590 |
| 2026-09-01 | 7.900 | 8.000 | 7.820 | 7.820 | 7.820 | 10,441 |
| 2026-08-31 | 7.880 | 8.240 | 7.860 | 7.940 | 7.940 | 24,526 |
| 2026-08-28 | 7.860 | 8.080 | 7.800 | 7.880 | 7.880 | 8,813 |
| 2026-08-27 | 8.160 | 8.220 | 7.920 | 7.940 | 7.940 | 17,923 |
| 2026-08-26 | 8.440 | 8.440 | 8.160 | 8.160 | 8.160 | 4,511 |
| 2026-08-25 | 8.700 | 8.880 | 8.340 | 8.340 | 8.340 | 17,040 |
| 2026-08-24 | 7.620 | 8.640 | 7.440 | 8.540 | 8.540 | 40,752 |
| 2026-08-21 | 7.340 | 7.560 | 7.300 | 7.560 | 7.560 | 7,293 |
| 2026-08-20 | 7.360 | 7.580 | 7.320 | 7.380 | 7.380 | 5,016 |
| 2026-08-19 | 7.420 | 7.600 | 7.300 | 7.460 | 7.460 | 21,536 |
| 2026-08-18 | 7.720 | 7.780 | 7.400 | 7.540 | 7.540 | 21,048 |
| 2026-08-17 | 7.400 | 7.900 | 7.400 | 7.600 | 7.600 | 42,353 |
| 2026-08-14 | 7.300 | 7.400 | 7.040 | 7.280 | 7.280 | 28,078 |
| 2026-08-13 | 7.560 | 7.640 | 7.320 | 7.440 | 7.440 | 16,633 |
| 2026-08-12 | 7.260 | 7.820 | 6.980 | 7.540 | 7.540 | 40,660 |
| 2026-08-11 | 7.420 | 7.420 | 7.180 | 7.340 | 7.340 | 22,423 |
| 2026-08-10 | 7.680 | 7.760 | 7.180 | 7.300 | 7.300 | 21,253 |
| 2026-08-07 | 7.900 | 7.900 | 7.580 | 7.580 | 7.580 | 16,379 |
| 2026-08-06 | 7.740 | 7.940 | 7.460 | 7.840 | 7.840 | 23,669 |
| 2026-08-05 | 7.480 | 8.320 | 7.220 | 7.740 | 7.740 | 52,186 |
| 2026-08-04 | 7.140 | 7.520 | 7.140 | 7.360 | 7.360 | 23,334 |
| 2026-08-03 | 7.080 | 7.500 | 6.800 | 7.100 | 7.100 | 42,438 |
| 2026-07-31 | 7.280 | 7.460 | 7.000 | 7.040 | 7.040 | 28,940 |
| 2026-07-30 | 7.300 | 7.360 | 6.800 | 7.280 | 7.280 | 56,436 |
| 2026-07-29 | 7.680 | 7.720 | 7.300 | 7.340 | 7.340 | 54,398 |
| 2026-07-28 | 8.040 | 8.060 | 7.560 | 7.740 | 7.740 | 69,375 |
| 2026-07-27 | 8.200 | 8.740 | 7.980 | 8.060 | 8.060 | 17,703 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.