Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.480 | 1.535 | 1.450 | 1.475 | 1.475 | 3,934 |
| 2025-11-04 | 1.485 | 1.550 | 1.485 | 1.515 | 1.515 | 4,448 |
| 2025-11-03 | 1.605 | 1.630 | 1.440 | 1.445 | 1.445 | 43,445 |
| 2025-10-31 | 1.605 | 1.690 | 1.605 | 1.640 | 1.640 | 10,168 |
| 2025-10-30 | 1.525 | 1.675 | 1.490 | 1.640 | 1.640 | 17,031 |
| 2025-10-29 | 1.350 | 1.795 | 1.275 | 1.525 | 1.525 | 48,659 |
| 2025-10-28 | 1.245 | 1.345 | 1.245 | 1.305 | 1.305 | 12,606 |
| 2025-10-27 | 1.275 | 1.375 | 1.255 | 1.255 | 1.255 | 12,722 |
| 2025-10-24 | 1.265 | 1.310 | 1.255 | 1.270 | 1.270 | 5,398 |
| 2025-10-23 | 1.260 | 1.260 | 1.225 | 1.225 | 1.225 | 2,552 |
| 2025-10-22 | 1.230 | 1.260 | 1.185 | 1.215 | 1.215 | 3,241 |
| 2025-10-21 | 1.305 | 1.330 | 1.200 | 1.225 | 1.225 | 12,355 |
| 2025-10-20 | 1.240 | 1.300 | 1.210 | 1.270 | 1.270 | 3,633 |
| 2025-10-17 | 1.265 | 1.385 | 1.240 | 1.240 | 1.240 | 15,547 |
| 2025-10-16 | 1.475 | 1.475 | 0.900 | 1.305 | 1.305 | 121,280 |
| 2025-10-15 | 1.595 | 1.595 | 1.460 | 1.535 | 1.535 | 14,122 |
| 2025-10-14 | 1.580 | 1.585 | 1.525 | 1.555 | 1.555 | 3,102 |
| 2025-10-13 | 1.505 | 1.585 | 1.500 | 1.555 | 1.555 | 2,780 |
| 2025-10-10 | 1.515 | 1.590 | 1.500 | 1.540 | 1.540 | 14,138 |
| 2025-10-09 | 1.595 | 1.600 | 1.520 | 1.580 | 1.580 | 5,534 |
| 2025-10-08 | 1.620 | 1.620 | 1.520 | 1.600 | 1.600 | 11,758 |
| 2025-10-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 240 |
| 2025-10-06 | 1.535 | 1.610 | 1.535 | 1.610 | 1.610 | 364 |
| 2025-10-03 | 1.615 | 1.615 | 1.535 | 1.600 | 1.600 | 6,808 |
| 2025-10-02 | 1.540 | 1.620 | 1.490 | 1.620 | 1.620 | 8,386 |
| 2025-10-01 | 1.570 | 1.585 | 1.485 | 1.535 | 1.535 | 11,441 |
| 2025-09-30 | 1.600 | 1.680 | 1.470 | 1.560 | 1.560 | 67,054 |
| 2025-09-29 | 1.550 | 1.630 | 1.550 | 1.630 | 1.630 | 8,643 |
| 2025-09-26 | 1.615 | 1.620 | 1.550 | 1.610 | 1.610 | 1,296 |
| 2025-09-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 301 |
| 2025-09-24 | 1.530 | 1.630 | 1.530 | 1.630 | 1.630 | 3,275 |
| 2025-09-23 | 1.630 | 1.630 | 1.535 | 1.605 | 1.605 | 16,755 |
| 2025-09-22 | 1.565 | 1.630 | 1.560 | 1.615 | 1.615 | 9,789 |
| 2025-09-19 | 1.615 | 1.615 | 1.590 | 1.590 | 1.590 | 33 |
| 2025-09-18 | 1.640 | 1.640 | 1.550 | 1.595 | 1.595 | 3,294 |
| 2025-09-17 | 1.645 | 1.650 | 1.585 | 1.640 | 1.640 | 9,413 |
| 2025-09-16 | 1.610 | 1.650 | 1.590 | 1.595 | 1.595 | 5,364 |
| 2025-09-15 | 1.645 | 1.650 | 1.610 | 1.610 | 1.610 | 13,590 |
| 2025-09-12 | 1.610 | 1.640 | 1.610 | 1.620 | 1.620 | 1,008 |
| 2025-09-11 | 1.630 | 1.645 | 1.615 | 1.640 | 1.640 | 1,043 |
| 2025-09-10 | 1.660 | 1.660 | 1.620 | 1.630 | 1.630 | 1,930 |
| 2025-09-09 | 1.650 | 1.655 | 1.645 | 1.655 | 1.655 | 1,788 |
| 2025-09-08 | 1.580 | 1.650 | 1.580 | 1.620 | 1.620 | 3,025 |
| 2025-09-05 | 1.650 | 1.650 | 1.615 | 1.615 | 1.615 | 28 |
| 2025-09-04 | 1.630 | 1.630 | 1.585 | 1.625 | 1.625 | 1,022 |
| 2025-09-03 | 1.580 | 1.650 | 1.580 | 1.615 | 1.615 | 1,294 |
| 2025-09-02 | 1.590 | 1.650 | 1.580 | 1.630 | 1.630 | 5,340 |
| 2025-09-01 | 1.695 | 1.695 | 1.620 | 1.655 | 1.655 | 8,954 |
| 2025-08-29 | 1.680 | 1.680 | 1.510 | 1.625 | 1.625 | 17,843 |
| 2025-08-28 | 1.780 | 1.780 | 1.600 | 1.680 | 1.680 | 14,427 |
| 2025-08-27 | 1.785 | 1.820 | 1.690 | 1.690 | 1.690 | 3,725 |
| 2025-08-26 | 1.820 | 1.820 | 1.700 | 1.820 | 1.820 | 3,697 |
| 2025-08-25 | 1.775 | 1.815 | 1.700 | 1.700 | 1.700 | 8,160 |
| 2025-08-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,272 |
| 2025-08-21 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 0 |
| 2025-08-20 | 1.745 | 1.770 | 1.740 | 1.770 | 1.770 | 324 |
| 2025-08-19 | 1.840 | 1.840 | 1.720 | 1.785 | 1.785 | 1,162 |
| 2025-08-18 | 1.745 | 1.750 | 1.720 | 1.720 | 1.720 | 8,587 |
| 2025-08-15 | 1.860 | 1.860 | 1.750 | 1.775 | 1.775 | 165 |
| 2025-08-14 | 1.840 | 1.845 | 1.840 | 1.845 | 1.845 | 104 |
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.