Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.165 | 1.220 | 1.145 | 1.160 | 1.160 | 456 |
| 2025-02-20 | 1.120 | 1.220 | 1.120 | 1.160 | 1.160 | 5,207 |
| 2025-02-19 | 1.120 | 1.170 | 1.120 | 1.170 | 1.170 | 2,531 |
| 2025-02-18 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 3,049 |
| 2025-02-17 | 1.205 | 1.205 | 1.100 | 1.140 | 1.140 | 7,158 |
| 2025-02-14 | 1.165 | 1.180 | 1.160 | 1.180 | 1.180 | 2,762 |
| 2025-02-13 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-02-12 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2025-02-11 | 1.195 | 1.230 | 1.190 | 1.195 | 1.195 | 5,127 |
| 2025-02-10 | 1.190 | 1.235 | 1.190 | 1.225 | 1.225 | 101 |
| 2025-02-07 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 1,267 |
| 2025-02-06 | 1.195 | 1.235 | 1.195 | 1.225 | 1.225 | 6,659 |
| 2025-02-05 | 1.235 | 1.240 | 1.205 | 1.215 | 1.215 | 1,064 |
| 2025-02-04 | 1.265 | 1.270 | 1.190 | 1.190 | 1.190 | 1,257 |
| 2025-02-03 | 1.255 | 1.270 | 1.210 | 1.250 | 1.250 | 3,619 |
| 2025-01-31 | 1.175 | 1.210 | 1.175 | 1.195 | 1.195 | 4,604 |
| 2025-01-30 | 1.285 | 1.285 | 1.195 | 1.195 | 1.195 | 4,505 |
| 2025-01-29 | 1.240 | 1.300 | 1.225 | 1.225 | 1.225 | 5,614 |
| 2025-01-28 | 1.165 | 1.290 | 1.165 | 1.230 | 1.230 | 8,252 |
| 2025-01-27 | 1.120 | 1.235 | 1.105 | 1.235 | 1.235 | 13,453 |
| 2025-01-24 | 1.245 | 1.245 | 1.180 | 1.195 | 1.195 | 6,900 |
| 2025-01-23 | 1.285 | 1.295 | 1.255 | 1.255 | 1.255 | 8,251 |
| 2025-01-22 | 1.225 | 1.225 | 1.220 | 1.225 | 1.225 | 4,106 |
| 2025-01-21 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 68 |
| 2025-01-20 | 1.300 | 1.300 | 1.220 | 1.260 | 1.260 | 6,048 |
| 2025-01-17 | 1.295 | 1.295 | 1.260 | 1.260 | 1.260 | 13 |
| 2025-01-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4 |
| 2025-01-15 | 1.275 | 1.305 | 1.225 | 1.225 | 1.225 | 9,226 |
| 2025-01-14 | 1.285 | 1.285 | 1.215 | 1.220 | 1.220 | 13,410 |
| 2025-01-13 | 1.360 | 1.360 | 1.285 | 1.285 | 1.285 | 7,198 |
| 2025-01-10 | 1.355 | 1.355 | 1.330 | 1.330 | 1.330 | 1,000 |
| 2025-01-09 | 1.305 | 1.355 | 1.305 | 1.310 | 1.310 | 6,655 |
| 2025-01-08 | 1.330 | 1.380 | 1.305 | 1.310 | 1.310 | 3,783 |
| 2025-01-07 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 3 |
| 2025-01-06 | 1.250 | 1.250 | 1.235 | 1.235 | 1.235 | 23 |
| 2025-01-03 | 1.275 | 1.380 | 1.225 | 1.265 | 1.265 | 23,337 |
| 2025-01-02 | 1.265 | 1.440 | 1.240 | 1.300 | 1.300 | 32,202 |
| 2024-12-30 | 1.130 | 1.175 | 1.075 | 1.075 | 1.075 | 4,136 |
| 2024-12-27 | 1.215 | 1.215 | 1.130 | 1.170 | 1.170 | 7,062 |
| 2024-12-23 | 1.195 | 1.195 | 1.125 | 1.130 | 1.130 | 4,088 |
| 2024-12-20 | 1.170 | 1.265 | 1.155 | 1.155 | 1.155 | 20,935 |
| 2024-12-19 | 1.180 | 1.200 | 1.130 | 1.135 | 1.135 | 11,963 |
| 2024-12-18 | 1.275 | 1.275 | 1.225 | 1.230 | 1.230 | 4,024 |
| 2024-12-17 | 1.240 | 1.240 | 1.215 | 1.215 | 1.215 | 1,155 |
| 2024-12-16 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 7,182 |
| 2024-12-13 | 1.205 | 1.265 | 1.165 | 1.170 | 1.170 | 702 |
| 2024-12-12 | 1.250 | 1.255 | 1.165 | 1.205 | 1.205 | 3,407 |
| 2024-12-11 | 1.230 | 1.270 | 1.200 | 1.230 | 1.230 | 4,000 |
| 2024-12-10 | 1.165 | 1.220 | 1.165 | 1.220 | 1.220 | 2,076 |
| 2024-12-09 | 1.175 | 1.200 | 1.165 | 1.200 | 1.200 | 7,394 |
| 2024-12-06 | 1.170 | 1.225 | 1.170 | 1.200 | 1.200 | 3,932 |
| 2024-12-05 | 1.190 | 1.275 | 1.095 | 1.270 | 1.270 | 27,090 |
| 2024-12-04 | 1.155 | 1.290 | 1.155 | 1.285 | 1.285 | 6,915 |
| 2024-12-03 | 1.260 | 1.260 | 1.210 | 1.220 | 1.220 | 6,172 |
| 2024-12-02 | 1.340 | 1.340 | 1.250 | 1.310 | 1.310 | 4,806 |
| 2024-11-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-11-28 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 2 |
| 2024-11-27 | 1.225 | 1.340 | 1.225 | 1.340 | 1.340 | 514 |
| 2024-11-26 | 1.335 | 1.340 | 1.205 | 1.340 | 1.340 | 2,116 |
| 2024-11-25 | 1.210 | 1.295 | 1.205 | 1.295 | 1.295 | 2,294 |
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.