Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.670 | 4.750 | 4.450 | 4.580 | 4.580 | 45,918 |
| 2026-04-29 | 4.800 | 5.020 | 4.680 | 4.810 | 4.810 | 15,871 |
| 2026-04-28 | 4.990 | 4.990 | 4.630 | 4.770 | 4.770 | 18,150 |
| 2026-04-27 | 4.420 | 4.870 | 4.250 | 4.830 | 4.830 | 45,414 |
| 2026-04-24 | 4.150 | 4.420 | 4.150 | 4.270 | 4.270 | 38,710 |
| 2026-04-23 | 4.290 | 4.320 | 4.110 | 4.200 | 4.200 | 24,389 |
| 2026-04-22 | 4.110 | 4.260 | 4.100 | 4.230 | 4.230 | 24,394 |
| 2026-04-21 | 4.270 | 4.390 | 4.060 | 4.230 | 4.230 | 59,892 |
| 2026-04-20 | 4.130 | 4.330 | 4.050 | 4.280 | 4.280 | 67,403 |
| 2026-04-17 | 4.720 | 5.000 | 4.210 | 4.280 | 4.280 | 45,948 |
| 2026-04-16 | 4.860 | 5.280 | 4.640 | 4.700 | 4.700 | 143,115 |
| 2026-04-15 | 5.680 | 6.140 | 4.410 | 4.630 | 4.630 | 478,375 |
| 2026-04-14 | 5.000 | 5.400 | 4.900 | 5.400 | 5.400 | 166,978 |
| 2026-04-13 | 4.600 | 5.220 | 4.600 | 4.710 | 4.710 | 99,457 |
| 2026-04-10 | 4.100 | 4.660 | 4.060 | 4.590 | 4.590 | 102,326 |
| 2026-04-09 | 3.590 | 4.020 | 3.580 | 4.010 | 4.010 | 205,431 |
| 2026-04-08 | 3.490 | 3.690 | 3.450 | 3.610 | 3.610 | 61,007 |
| 2026-04-07 | 3.260 | 3.490 | 3.200 | 3.420 | 3.420 | 136,490 |
| 2026-04-02 | 3.100 | 3.360 | 3.000 | 3.210 | 3.210 | 78,852 |
| 2026-04-01 | 2.780 | 3.330 | 2.630 | 3.100 | 3.100 | 155,634 |
| 2026-03-31 | 2.910 | 2.950 | 2.690 | 2.710 | 2.710 | 22,928 |
| 2026-03-30 | 2.760 | 2.960 | 2.700 | 2.960 | 2.960 | 35,527 |
| 2026-03-27 | 2.910 | 3.000 | 2.530 | 2.720 | 2.720 | 72,473 |
| 2026-03-26 | 2.730 | 2.890 | 2.720 | 2.820 | 2.820 | 31,647 |
| 2026-03-25 | 2.380 | 2.940 | 2.380 | 2.790 | 2.790 | 259,122 |
| 2026-03-24 | 2.070 | 2.340 | 2.060 | 2.210 | 2.210 | 43,206 |
| 2026-03-23 | 2.020 | 2.290 | 1.790 | 2.150 | 2.150 | 182,812 |
| 2026-03-20 | 1.665 | 1.775 | 1.665 | 1.720 | 1.720 | 5,385 |
| 2026-03-19 | 1.800 | 1.800 | 1.680 | 1.725 | 1.725 | 5,660 |
| 2026-03-18 | 1.700 | 1.795 | 1.695 | 1.760 | 1.760 | 3,843 |
| 2026-03-17 | 1.790 | 1.830 | 1.690 | 1.690 | 1.690 | 12,840 |
| 2026-03-16 | 1.775 | 1.860 | 1.660 | 1.830 | 1.830 | 5,197 |
| 2026-03-13 | 1.715 | 1.770 | 1.670 | 1.720 | 1.720 | 9,193 |
| 2026-03-12 | 1.780 | 1.800 | 1.750 | 1.765 | 1.765 | 24,970 |
| 2026-03-11 | 1.795 | 1.795 | 1.730 | 1.730 | 1.730 | 3,260 |
| 2026-03-10 | 1.625 | 1.800 | 1.625 | 1.730 | 1.730 | 9,242 |
| 2026-03-09 | 1.715 | 1.720 | 1.600 | 1.650 | 1.650 | 16,088 |
| 2026-03-06 | 1.670 | 1.800 | 1.655 | 1.735 | 1.735 | 7,477 |
| 2026-03-05 | 1.715 | 1.720 | 1.600 | 1.700 | 1.700 | 530 |
| 2026-03-04 | 1.625 | 1.720 | 1.520 | 1.660 | 1.660 | 7,569 |
| 2026-03-03 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 2,544 |
| 2026-03-02 | 1.570 | 1.600 | 1.500 | 1.570 | 1.570 | 952 |
| 2026-02-27 | 1.575 | 1.630 | 1.570 | 1.595 | 1.595 | 4,892 |
| 2026-02-26 | 1.605 | 1.605 | 1.535 | 1.555 | 1.555 | 675 |
| 2026-02-25 | 1.530 | 1.580 | 1.500 | 1.550 | 1.550 | 9,459 |
| 2026-02-24 | 1.650 | 1.675 | 1.565 | 1.595 | 1.595 | 16,350 |
| 2026-02-23 | 1.615 | 1.680 | 1.570 | 1.625 | 1.625 | 11,275 |
| 2026-02-20 | 1.720 | 1.720 | 1.610 | 1.670 | 1.670 | 47 |
| 2026-02-19 | 1.620 | 1.665 | 1.605 | 1.665 | 1.665 | 153 |
| 2026-02-18 | 1.745 | 1.745 | 1.610 | 1.610 | 1.610 | 14,003 |
| 2026-02-17 | 1.740 | 1.745 | 1.670 | 1.710 | 1.710 | 3,960 |
| 2026-02-16 | 1.745 | 1.750 | 1.630 | 1.685 | 1.685 | 2,039 |
| 2026-02-13 | 1.745 | 1.745 | 1.715 | 1.715 | 1.715 | 306 |
| 2026-02-12 | 1.740 | 1.745 | 1.630 | 1.685 | 1.685 | 76 |
| 2026-02-11 | 1.725 | 1.745 | 1.630 | 1.685 | 1.685 | 4,361 |
| 2026-02-10 | 1.720 | 1.720 | 1.640 | 1.665 | 1.665 | 4,301 |
| 2026-02-09 | 1.670 | 1.740 | 1.600 | 1.685 | 1.685 | 3,010 |
| 2026-02-06 | 1.600 | 1.635 | 1.600 | 1.635 | 1.635 | 2,475 |
| 2026-02-05 | 1.665 | 1.665 | 1.550 | 1.615 | 1.615 | 8,075 |
| 2026-02-04 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 557 |
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.