Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1.825 | 1.825 | 1.705 | 1.750 | 1.750 | 3,957 |
| 2025-08-11 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 2,501 |
| 2025-08-08 | 1.730 | 1.730 | 1.675 | 1.675 | 1.675 | 2,431 |
| 2025-08-07 | 1.775 | 1.790 | 1.660 | 1.680 | 1.680 | 6,764 |
| 2025-08-06 | 1.835 | 1.845 | 1.740 | 1.775 | 1.775 | 3,599 |
| 2025-08-05 | 1.765 | 1.885 | 1.765 | 1.825 | 1.825 | 1,746 |
| 2025-08-04 | 1.725 | 1.820 | 1.720 | 1.815 | 1.815 | 5,619 |
| 2025-08-01 | 1.745 | 1.865 | 1.745 | 1.815 | 1.815 | 2,372 |
| 2025-07-31 | 1.745 | 1.845 | 1.745 | 1.845 | 1.845 | 6,921 |
| 2025-07-30 | 1.745 | 1.845 | 1.720 | 1.750 | 1.750 | 10,537 |
| 2025-07-29 | 1.765 | 1.880 | 1.765 | 1.880 | 1.880 | 8,212 |
| 2025-07-28 | 1.785 | 1.880 | 1.780 | 1.850 | 1.850 | 8,933 |
| 2025-07-25 | 1.780 | 1.820 | 1.690 | 1.780 | 1.780 | 8,257 |
| 2025-07-24 | 1.675 | 1.860 | 1.675 | 1.785 | 1.785 | 2,042 |
| 2025-07-23 | 1.795 | 1.795 | 1.710 | 1.790 | 1.790 | 3,756 |
| 2025-07-22 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2025-07-21 | 1.655 | 1.715 | 1.655 | 1.690 | 1.690 | 6,315 |
| 2025-07-18 | 1.750 | 1.750 | 1.700 | 1.730 | 1.730 | 2,416 |
| 2025-07-17 | 1.665 | 1.745 | 1.660 | 1.705 | 1.705 | 9,946 |
| 2025-07-16 | 1.815 | 1.835 | 1.525 | 1.640 | 1.640 | 26,726 |
| 2025-07-15 | 1.945 | 1.945 | 1.815 | 1.880 | 1.880 | 2,295 |
| 2025-07-14 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 2,000 |
| 2025-07-11 | 1.840 | 1.950 | 1.840 | 1.925 | 1.925 | 3,090 |
| 2025-07-10 | 1.840 | 1.950 | 1.840 | 1.895 | 1.895 | 1,098 |
| 2025-07-09 | 1.900 | 1.915 | 1.890 | 1.890 | 1.890 | 2,821 |
| 2025-07-08 | 1.950 | 1.955 | 1.820 | 1.900 | 1.900 | 1,388 |
| 2025-07-07 | 1.865 | 1.940 | 1.825 | 1.895 | 1.895 | 4,613 |
| 2025-07-04 | 2.000 | 2.000 | 1.880 | 1.910 | 1.910 | 1,065 |
| 2025-07-03 | 1.875 | 1.995 | 1.875 | 1.955 | 1.955 | 625 |
| 2025-07-02 | 1.900 | 1.995 | 1.865 | 1.990 | 1.990 | 9,296 |
| 2025-07-01 | 1.995 | 1.995 | 1.935 | 1.935 | 1.935 | 65 |
| 2025-06-30 | 1.995 | 1.995 | 1.910 | 1.935 | 1.935 | 1,504 |
| 2025-06-27 | 2.010 | 2.020 | 1.840 | 2.000 | 2.000 | 2,319 |
| 2025-06-26 | 1.980 | 2.020 | 1.880 | 1.900 | 1.900 | 11,976 |
| 2025-06-25 | 1.995 | 2.020 | 1.900 | 1.900 | 1.900 | 2,983 |
| 2025-06-24 | 1.885 | 2.000 | 1.850 | 1.960 | 1.960 | 7,377 |
| 2025-06-23 | 1.865 | 1.990 | 1.800 | 1.910 | 1.910 | 16,307 |
| 2025-06-20 | 1.895 | 1.995 | 1.820 | 1.910 | 1.910 | 21,065 |
| 2025-06-19 | 1.925 | 1.990 | 1.920 | 1.945 | 1.945 | 7,366 |
| 2025-06-18 | 2.050 | 2.060 | 1.940 | 1.990 | 1.990 | 2,930 |
| 2025-06-17 | 1.925 | 2.050 | 1.925 | 1.990 | 1.990 | 2,272 |
| 2025-06-16 | 2.070 | 2.070 | 1.940 | 2.060 | 2.060 | 7,372 |
| 2025-06-13 | 2.020 | 2.060 | 1.895 | 2.060 | 2.060 | 10,284 |
| 2025-06-12 | 1.950 | 2.180 | 1.950 | 2.040 | 2.040 | 7,821 |
| 2025-06-11 | 2.100 | 2.140 | 1.875 | 2.060 | 2.060 | 15,740 |
| 2025-06-10 | 2.010 | 2.100 | 1.900 | 2.080 | 2.080 | 20,505 |
| 2025-06-09 | 2.120 | 2.150 | 2.090 | 2.150 | 2.150 | 357 |
| 2025-06-06 | 2.030 | 2.140 | 1.975 | 2.130 | 2.130 | 9,954 |
| 2025-06-05 | 1.920 | 2.060 | 1.920 | 2.040 | 2.040 | 4,460 |
| 2025-06-04 | 2.080 | 2.110 | 1.930 | 2.050 | 2.050 | 5,486 |
| 2025-06-03 | 2.040 | 2.060 | 1.920 | 2.050 | 2.050 | 25,968 |
| 2025-06-02 | 2.050 | 2.100 | 2.050 | 2.090 | 2.090 | 2,238 |
| 2025-05-30 | 2.100 | 2.180 | 2.030 | 2.110 | 2.110 | 6,214 |
| 2025-05-29 | 2.040 | 2.170 | 2.040 | 2.170 | 2.170 | 4,808 |
| 2025-05-28 | 2.100 | 2.170 | 2.060 | 2.140 | 2.140 | 7,370 |
| 2025-05-27 | 2.140 | 2.240 | 2.140 | 2.160 | 2.160 | 3,485 |
| 2025-05-26 | 2.100 | 2.200 | 2.050 | 2.050 | 2.050 | 11,113 |
| 2025-05-23 | 2.230 | 2.230 | 2.100 | 2.150 | 2.150 | 3,671 |
| 2025-05-22 | 2.230 | 2.230 | 2.110 | 2.150 | 2.150 | 9,868 |
| 2025-05-21 | 2.140 | 2.300 | 2.040 | 2.230 | 2.230 | 21,505 |
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.