Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.100 | 8.340 | 7.840 | 8.060 | 8.060 | 17,561 |
| 2026-07-23 | 8.100 | 8.320 | 7.780 | 8.020 | 8.020 | 29,279 |
| 2026-07-22 | 7.680 | 8.220 | 7.640 | 7.960 | 7.960 | 16,944 |
| 2026-07-21 | 7.800 | 7.900 | 7.420 | 7.860 | 7.860 | 28,517 |
| 2026-07-20 | 8.000 | 8.060 | 7.580 | 7.580 | 7.580 | 34,381 |
| 2026-07-17 | 8.220 | 8.300 | 7.860 | 8.160 | 8.160 | 34,524 |
| 2026-07-16 | 8.520 | 8.520 | 8.220 | 8.420 | 8.420 | 9,731 |
| 2026-07-15 | 7.640 | 8.840 | 7.500 | 8.560 | 8.560 | 48,981 |
| 2026-07-14 | 8.400 | 8.600 | 7.200 | 7.700 | 7.700 | 58,494 |
| 2026-07-13 | 8.820 | 8.900 | 8.660 | 8.700 | 8.700 | 9,532 |
| 2026-07-10 | 8.740 | 9.140 | 8.440 | 9.020 | 9.020 | 28,133 |
| 2026-07-09 | 8.500 | 9.060 | 8.400 | 8.720 | 8.720 | 53,813 |
| 2026-07-08 | 9.220 | 9.420 | 8.620 | 8.760 | 8.760 | 43,885 |
| 2026-07-07 | 9.140 | 10.050 | 9.000 | 9.280 | 9.280 | 83,362 |
| 2026-07-06 | 10.800 | 11.100 | 8.700 | 9.560 | 9.560 | 176,572 |
| 2026-07-03 | 10.600 | 10.900 | 10.250 | 10.800 | 10.800 | 34,570 |
| 2026-07-02 | 10.000 | 11.100 | 9.660 | 10.550 | 10.550 | 85,334 |
| 2026-07-01 | 9.560 | 10.350 | 9.560 | 10.300 | 10.300 | 96,752 |
| 2026-06-30 | 8.320 | 9.500 | 8.320 | 9.400 | 9.400 | 148,575 |
| 2026-06-29 | 7.500 | 8.620 | 7.480 | 8.180 | 8.180 | 135,200 |
| 2026-06-26 | 7.360 | 7.420 | 7.180 | 7.420 | 7.420 | 22,828 |
| 2026-06-25 | 7.400 | 7.420 | 7.160 | 7.400 | 7.400 | 19,578 |
| 2026-06-24 | 7.160 | 7.360 | 7.060 | 7.220 | 7.220 | 13,723 |
| 2026-06-23 | 7.280 | 7.400 | 7.040 | 7.120 | 7.120 | 19,873 |
| 2026-06-22 | 7.320 | 7.460 | 7.100 | 7.100 | 7.100 | 13,840 |
| 2026-06-19 | 7.700 | 7.700 | 7.080 | 7.300 | 7.300 | 42,948 |
| 2026-06-18 | 7.400 | 7.700 | 7.200 | 7.660 | 7.660 | 80,659 |
| 2026-06-17 | 6.440 | 7.720 | 6.440 | 7.720 | 7.720 | 49,320 |
| 2026-06-16 | 6.480 | 6.580 | 6.460 | 6.460 | 6.460 | 4,878 |
| 2026-06-15 | 6.600 | 6.940 | 6.260 | 6.540 | 6.540 | 72,450 |
| 2026-06-12 | 6.800 | 7.040 | 6.680 | 6.680 | 6.680 | 22,498 |
| 2026-06-11 | 6.720 | 6.860 | 6.500 | 6.800 | 6.800 | 64,169 |
| 2026-06-10 | 6.700 | 6.800 | 6.620 | 6.720 | 6.720 | 28,416 |
| 2026-06-09 | 6.840 | 7.000 | 6.620 | 6.680 | 6.680 | 36,092 |
| 2026-06-08 | 6.340 | 6.900 | 6.320 | 6.800 | 6.800 | 35,143 |
| 2026-06-05 | 6.800 | 6.860 | 6.460 | 6.460 | 6.460 | 36,895 |
| 2026-06-04 | 6.420 | 6.960 | 6.220 | 6.960 | 6.960 | 108,147 |
| 2026-06-03 | 6.520 | 6.680 | 6.140 | 6.300 | 6.300 | 32,020 |
| 2026-06-02 | 5.960 | 6.520 | 5.960 | 6.520 | 6.520 | 35,215 |
| 2026-06-01 | 5.900 | 6.160 | 5.740 | 5.960 | 5.960 | 84,165 |
| 2026-05-29 | 6.060 | 6.140 | 5.760 | 6.000 | 6.000 | 29,154 |
| 2026-05-28 | 5.660 | 6.240 | 5.420 | 6.060 | 6.060 | 155,649 |
| 2026-05-27 | 4.770 | 5.640 | 4.770 | 5.640 | 5.640 | 119,028 |
| 2026-05-26 | 4.840 | 4.840 | 4.600 | 4.770 | 4.770 | 29,152 |
| 2026-05-25 | 4.600 | 4.860 | 4.520 | 4.820 | 4.820 | 15,215 |
| 2026-05-22 | 4.470 | 4.740 | 4.400 | 4.550 | 4.550 | 65,274 |
| 2026-05-21 | 4.500 | 4.680 | 4.500 | 4.590 | 4.590 | 13,709 |
| 2026-05-20 | 4.510 | 4.620 | 4.400 | 4.540 | 4.540 | 12,428 |
| 2026-05-19 | 4.610 | 4.730 | 4.500 | 4.500 | 4.500 | 26,193 |
| 2026-05-18 | 4.550 | 4.900 | 4.420 | 4.620 | 4.620 | 36,170 |
| 2026-05-15 | 4.430 | 4.700 | 4.360 | 4.490 | 4.490 | 17,411 |
| 2026-05-14 | 4.680 | 4.800 | 4.440 | 4.560 | 4.560 | 39,446 |
| 2026-05-13 | 4.810 | 4.980 | 4.490 | 4.680 | 4.680 | 95,914 |
| 2026-05-12 | 5.060 | 5.060 | 4.720 | 4.760 | 4.760 | 33,578 |
| 2026-05-11 | 5.100 | 5.200 | 4.850 | 5.200 | 5.200 | 53,518 |
| 2026-05-08 | 4.720 | 4.930 | 4.670 | 4.720 | 4.720 | 37,710 |
| 2026-05-07 | 4.490 | 4.770 | 4.380 | 4.770 | 4.770 | 34,620 |
| 2026-05-06 | 4.300 | 4.550 | 4.210 | 4.550 | 4.550 | 35,074 |
| 2026-05-05 | 4.530 | 4.540 | 4.240 | 4.370 | 4.370 | 26,284 |
| 2026-05-04 | 4.620 | 4.640 | 4.440 | 4.530 | 4.530 | 22,673 |
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.