Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.775 | 1.775 | 1.740 | 1.740 | 1.740 | 130 |
| 2026-02-02 | 1.755 | 1.760 | 1.740 | 1.740 | 1.740 | 2,033 |
| 2026-01-30 | 1.700 | 1.755 | 1.625 | 1.700 | 1.700 | 1,126 |
| 2026-01-29 | 1.800 | 1.830 | 1.710 | 1.770 | 1.770 | 14,502 |
| 2026-01-28 | 1.900 | 1.900 | 1.800 | 1.845 | 1.845 | 7,296 |
| 2026-01-27 | 1.840 | 1.925 | 1.740 | 1.895 | 1.895 | 31,432 |
| 2026-01-26 | 1.770 | 1.845 | 1.670 | 1.780 | 1.780 | 15,148 |
| 2026-01-23 | 1.615 | 1.760 | 1.565 | 1.720 | 1.720 | 13,711 |
| 2026-01-22 | 1.680 | 1.680 | 1.620 | 1.650 | 1.650 | 505 |
| 2026-01-21 | 1.600 | 1.675 | 1.565 | 1.620 | 1.620 | 10,056 |
| 2026-01-20 | 1.575 | 1.675 | 1.570 | 1.605 | 1.605 | 11,005 |
| 2026-01-19 | 1.625 | 1.680 | 1.560 | 1.590 | 1.590 | 8,894 |
| 2026-01-16 | 1.755 | 1.760 | 1.665 | 1.705 | 1.705 | 1,612 |
| 2026-01-15 | 1.715 | 1.815 | 1.660 | 1.710 | 1.710 | 22,328 |
| 2026-01-14 | 1.715 | 1.770 | 1.600 | 1.720 | 1.720 | 19,135 |
| 2026-01-13 | 1.770 | 1.785 | 1.560 | 1.690 | 1.690 | 24,706 |
| 2026-01-12 | 1.460 | 1.990 | 1.460 | 1.665 | 1.665 | 454,508 |
| 2026-01-09 | 1.390 | 1.410 | 1.360 | 1.410 | 1.410 | 787 |
| 2026-01-08 | 1.415 | 1.415 | 1.400 | 1.410 | 1.410 | 7,464 |
| 2026-01-07 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 1,038 |
| 2026-01-06 | 1.430 | 1.475 | 1.425 | 1.425 | 1.425 | 2,765 |
| 2026-01-05 | 1.460 | 1.495 | 1.460 | 1.480 | 1.480 | 2,225 |
| 2026-01-02 | 1.370 | 1.505 | 1.370 | 1.465 | 1.465 | 11,944 |
| 2025-12-30 | 1.285 | 1.365 | 1.285 | 1.340 | 1.340 | 549 |
| 2025-12-29 | 1.350 | 1.400 | 1.305 | 1.365 | 1.365 | 13,365 |
| 2025-12-23 | 1.425 | 1.500 | 1.340 | 1.500 | 1.500 | 3,439 |
| 2025-12-22 | 1.475 | 1.490 | 1.340 | 1.385 | 1.385 | 8,897 |
| 2025-12-19 | 1.250 | 1.470 | 1.240 | 1.430 | 1.430 | 25,802 |
| 2025-12-18 | 1.220 | 1.280 | 1.205 | 1.240 | 1.240 | 12,773 |
| 2025-12-17 | 1.250 | 1.305 | 1.250 | 1.260 | 1.260 | 1,667 |
| 2025-12-16 | 1.300 | 1.300 | 1.220 | 1.220 | 1.220 | 514 |
| 2025-12-15 | 1.340 | 1.340 | 1.230 | 1.265 | 1.265 | 13,159 |
| 2025-12-12 | 1.240 | 1.330 | 1.240 | 1.305 | 1.305 | 2,425 |
| 2025-12-11 | 1.315 | 1.315 | 1.275 | 1.305 | 1.305 | 3,547 |
| 2025-12-10 | 1.300 | 1.345 | 1.240 | 1.240 | 1.240 | 13,244 |
| 2025-12-09 | 1.385 | 1.385 | 1.215 | 1.275 | 1.275 | 13,453 |
| 2025-12-08 | 1.295 | 1.390 | 1.250 | 1.320 | 1.320 | 15,166 |
| 2025-12-05 | 1.280 | 1.285 | 1.280 | 1.285 | 1.285 | 2,003 |
| 2025-12-04 | 1.345 | 1.345 | 1.285 | 1.300 | 1.300 | 2,424 |
| 2025-12-03 | 1.260 | 1.340 | 1.245 | 1.300 | 1.300 | 129 |
| 2025-12-02 | 1.280 | 1.385 | 1.265 | 1.300 | 1.300 | 11,274 |
| 2025-12-01 | 1.300 | 1.420 | 1.250 | 1.280 | 1.280 | 25,113 |
| 2025-11-28 | 1.390 | 1.390 | 1.300 | 1.325 | 1.325 | 3,344 |
| 2025-11-27 | 1.300 | 1.475 | 1.290 | 1.340 | 1.340 | 22,355 |
| 2025-11-26 | 1.295 | 1.300 | 1.255 | 1.255 | 1.255 | 12,033 |
| 2025-11-25 | 1.310 | 1.325 | 1.240 | 1.240 | 1.240 | 4,079 |
| 2025-11-24 | 1.275 | 1.345 | 1.260 | 1.305 | 1.305 | 1,530 |
| 2025-11-21 | 1.300 | 1.315 | 1.300 | 1.315 | 1.315 | 128 |
| 2025-11-20 | 1.270 | 1.365 | 1.270 | 1.340 | 1.340 | 10,451 |
| 2025-11-19 | 1.285 | 1.350 | 1.225 | 1.315 | 1.315 | 6,721 |
| 2025-11-18 | 1.430 | 1.430 | 1.180 | 1.305 | 1.305 | 14,294 |
| 2025-11-17 | 1.370 | 1.475 | 1.370 | 1.395 | 1.395 | 5,055 |
| 2025-11-14 | 1.390 | 1.465 | 1.385 | 1.430 | 1.430 | 3,965 |
| 2025-11-13 | 1.420 | 1.440 | 1.395 | 1.395 | 1.395 | 457 |
| 2025-11-12 | 1.310 | 1.410 | 1.310 | 1.375 | 1.375 | 4,899 |
| 2025-11-11 | 1.415 | 1.415 | 1.300 | 1.370 | 1.370 | 12,264 |
| 2025-11-10 | 1.400 | 1.485 | 1.335 | 1.365 | 1.365 | 14,865 |
| 2025-11-07 | 1.460 | 1.460 | 1.380 | 1.440 | 1.440 | 11,914 |
| 2025-11-06 | 1.525 | 1.525 | 1.475 | 1.475 | 1.475 | 1,105 |
| 2025-11-05 | 1.480 | 1.535 | 1.450 | 1.475 | 1.475 | 3,934 |
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.