Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2.150 | 2.150 | 2.030 | 2.060 | 2.060 | 14,906 |
| 2025-05-19 | 2.030 | 2.170 | 2.030 | 2.130 | 2.130 | 2,119 |
| 2025-05-16 | 2.190 | 2.190 | 2.060 | 2.070 | 2.070 | 9,742 |
| 2025-05-15 | 2.050 | 2.210 | 2.050 | 2.110 | 2.110 | 12,784 |
| 2025-05-14 | 2.010 | 2.140 | 2.010 | 2.110 | 2.110 | 23,681 |
| 2025-05-13 | 1.975 | 2.030 | 1.900 | 1.975 | 1.975 | 57,556 |
| 2025-05-12 | 2.410 | 2.480 | 2.240 | 2.250 | 2.250 | 55,056 |
| 2025-05-09 | 2.280 | 2.440 | 2.250 | 2.350 | 2.350 | 163,880 |
| 2025-05-08 | 2.160 | 2.300 | 2.100 | 2.210 | 2.210 | 19,476 |
| 2025-05-07 | 2.270 | 2.280 | 2.170 | 2.170 | 2.170 | 4,435 |
| 2025-05-06 | 2.230 | 2.300 | 2.100 | 2.270 | 2.270 | 16,501 |
| 2025-05-05 | 2.310 | 2.390 | 2.170 | 2.250 | 2.250 | 21,270 |
| 2025-05-02 | 2.260 | 2.590 | 2.150 | 2.290 | 2.290 | 87,223 |
| 2025-04-30 | 2.190 | 2.300 | 2.100 | 2.260 | 2.260 | 31,254 |
| 2025-04-29 | 2.040 | 2.190 | 2.020 | 2.190 | 2.190 | 12,049 |
| 2025-04-28 | 2.130 | 2.250 | 2.020 | 2.140 | 2.140 | 41,186 |
| 2025-04-25 | 2.150 | 2.300 | 2.100 | 2.230 | 2.230 | 10,174 |
| 2025-04-24 | 1.990 | 2.260 | 1.865 | 2.200 | 2.200 | 35,531 |
| 2025-04-23 | 1.860 | 1.990 | 1.785 | 1.960 | 1.960 | 3,157 |
| 2025-04-22 | 1.950 | 1.980 | 1.900 | 1.915 | 1.915 | 4,371 |
| 2025-04-17 | 1.930 | 1.990 | 1.930 | 1.985 | 1.985 | 1,202 |
| 2025-04-16 | 1.970 | 1.990 | 1.950 | 1.960 | 1.960 | 2,153 |
| 2025-04-15 | 1.990 | 1.990 | 1.925 | 1.960 | 1.960 | 3,528 |
| 2025-04-14 | 1.850 | 1.990 | 1.850 | 1.990 | 1.990 | 11,645 |
| 2025-04-11 | 1.880 | 1.940 | 1.880 | 1.940 | 1.940 | 367 |
| 2025-04-10 | 1.955 | 2.140 | 1.845 | 1.910 | 1.910 | 16,743 |
| 2025-04-09 | 1.720 | 1.720 | 1.550 | 1.605 | 1.605 | 24,363 |
| 2025-04-08 | 1.675 | 1.860 | 1.675 | 1.740 | 1.740 | 5,514 |
| 2025-04-07 | 1.715 | 1.880 | 1.560 | 1.650 | 1.650 | 49,074 |
| 2025-04-04 | 2.010 | 2.090 | 1.900 | 1.900 | 1.900 | 67,724 |
| 2025-04-03 | 2.070 | 2.080 | 1.975 | 2.020 | 2.020 | 598 |
| 2025-04-02 | 2.090 | 2.100 | 1.905 | 1.975 | 1.975 | 18,650 |
| 2025-04-01 | 2.090 | 2.150 | 1.925 | 1.980 | 1.980 | 20,295 |
| 2025-03-31 | 2.000 | 2.000 | 1.850 | 1.995 | 1.995 | 48,195 |
| 2025-03-28 | 1.780 | 2.300 | 1.780 | 2.100 | 2.100 | 101,303 |
| 2025-03-27 | 1.735 | 1.735 | 1.680 | 1.690 | 1.690 | 1,697 |
| 2025-03-26 | 1.640 | 1.760 | 1.625 | 1.735 | 1.735 | 25,966 |
| 2025-03-25 | 1.750 | 1.850 | 1.635 | 1.700 | 1.700 | 41,945 |
| 2025-03-24 | 2.070 | 2.070 | 1.750 | 1.800 | 1.800 | 29,330 |
| 2025-03-21 | 2.020 | 2.090 | 1.920 | 1.980 | 1.980 | 19,894 |
| 2025-03-20 | 1.785 | 2.020 | 1.580 | 1.995 | 1.995 | 35,541 |
| 2025-03-19 | 2.170 | 2.280 | 1.690 | 1.770 | 1.770 | 126,731 |
| 2025-03-18 | 3.550 | 3.650 | 1.990 | 2.500 | 2.500 | 628,705 |
| 2025-03-17 | 1.290 | 1.900 | 1.290 | 1.845 | 1.845 | 149,838 |
| 2025-03-14 | 1.225 | 1.285 | 1.225 | 1.250 | 1.250 | 6,001 |
| 2025-03-13 | 1.260 | 1.340 | 1.215 | 1.235 | 1.235 | 38,076 |
| 2025-03-12 | 1.195 | 1.205 | 1.180 | 1.180 | 1.180 | 1,713 |
| 2025-03-11 | 1.125 | 1.185 | 1.125 | 1.155 | 1.155 | 1,151 |
| 2025-03-10 | 1.175 | 1.175 | 1.125 | 1.175 | 1.175 | 2,424 |
| 2025-03-07 | 1.195 | 1.195 | 1.125 | 1.165 | 1.165 | 3,788 |
| 2025-03-06 | 1.200 | 1.260 | 1.145 | 1.145 | 1.145 | 8,959 |
| 2025-03-05 | 1.205 | 1.265 | 1.170 | 1.170 | 1.170 | 6,546 |
| 2025-03-04 | 1.210 | 1.245 | 1.165 | 1.180 | 1.180 | 8,198 |
| 2025-03-03 | 1.265 | 1.265 | 1.185 | 1.215 | 1.215 | 7,735 |
| 2025-02-28 | 1.180 | 1.255 | 1.180 | 1.215 | 1.215 | 4,565 |
| 2025-02-27 | 1.195 | 1.265 | 1.155 | 1.215 | 1.215 | 7,023 |
| 2025-02-26 | 1.195 | 1.215 | 1.150 | 1.170 | 1.170 | 2,182 |
| 2025-02-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-02-24 | 1.165 | 1.220 | 1.140 | 1.180 | 1.180 | 7,323 |
| 2025-02-21 | 1.165 | 1.220 | 1.145 | 1.160 | 1.160 | 456 |
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.