Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 7.740 | 7.740 | 7.420 | 7.420 | 7.420 | 54 |
| 2026-07-28 | 8.040 | 8.040 | 7.600 | 7.780 | 7.780 | 250 |
| 2026-07-27 | 8.200 | 8.900 | 8.060 | 8.100 | 8.100 | 208 |
| 2026-07-24 | 8.100 | 8.220 | 8.020 | 8.220 | 8.220 | 144 |
| 2026-07-23 | 8.100 | 8.760 | 7.800 | 7.800 | 7.800 | 135 |
| 2026-07-22 | 7.880 | 8.200 | 7.880 | 8.000 | 8.000 | 828 |
| 2026-07-21 | 7.920 | 7.920 | 7.580 | 7.780 | 7.780 | 40 |
| 2026-07-20 | 7.660 | 7.920 | 7.580 | 7.580 | 7.580 | 2,811 |
| 2026-07-17 | 8.200 | 8.280 | 7.860 | 7.860 | 7.860 | 308 |
| 2026-07-16 | 8.560 | 8.600 | 7.920 | 8.360 | 8.360 | 1,068 |
| 2026-07-15 | 7.640 | 8.860 | 7.580 | 8.720 | 8.720 | 458 |
| 2026-07-14 | 8.220 | 8.460 | 7.560 | 7.780 | 7.780 | 2,217 |
| 2026-07-13 | 8.820 | 8.880 | 8.520 | 8.880 | 8.880 | 638 |
| 2026-07-10 | 8.800 | 9.120 | 8.560 | 9.060 | 9.060 | 120 |
| 2026-07-09 | 8.500 | 9.100 | 8.420 | 8.700 | 8.700 | 1,046 |
| 2026-07-08 | 9.220 | 9.420 | 8.960 | 9.220 | 9.220 | 2,553 |
| 2026-07-07 | 9.140 | 10.050 | 9.080 | 9.380 | 9.380 | 1,895 |
| 2026-07-06 | 11.000 | 11.250 | 8.700 | 9.480 | 9.480 | 3,000 |
| 2026-07-03 | 10.950 | 10.950 | 10.250 | 10.850 | 10.850 | 975 |
| 2026-07-02 | 9.800 | 11.150 | 9.700 | 10.600 | 10.600 | 4,865 |
| 2026-07-01 | 9.500 | 10.400 | 9.500 | 10.300 | 10.300 | 5,511 |
| 2026-06-30 | 8.320 | 9.520 | 8.180 | 9.400 | 9.400 | 8,671 |
| 2026-06-29 | 7.500 | 8.840 | 7.500 | 7.840 | 7.840 | 369 |
| 2026-06-26 | 7.360 | 7.400 | 7.180 | 7.300 | 7.300 | 244 |
| 2026-06-25 | 7.420 | 7.436 | 7.160 | 7.240 | 7.240 | 3,260 |
| 2026-06-24 | 7.200 | 7.340 | 7.100 | 7.220 | 7.220 | 884 |
| 2026-06-23 | 7.080 | 7.280 | 7.040 | 7.180 | 7.180 | 145 |
| 2026-06-22 | 7.320 | 7.520 | 7.060 | 7.060 | 7.060 | 3,295 |
| 2026-06-19 | 7.700 | 7.700 | 7.160 | 7.180 | 7.180 | 351 |
| 2026-06-18 | 7.400 | 7.700 | 7.320 | 7.700 | 7.700 | 120 |
| 2026-06-17 | 6.660 | 7.660 | 6.440 | 7.660 | 7.660 | 1,391 |
| 2026-06-16 | 6.820 | 6.820 | 6.460 | 6.460 | 6.460 | 84 |
| 2026-06-15 | 6.500 | 6.940 | 6.240 | 6.580 | 6.580 | 6,321 |
| 2026-06-12 | 6.880 | 6.940 | 6.740 | 6.880 | 6.880 | 1,074 |
| 2026-06-11 | 6.780 | 6.800 | 6.660 | 6.800 | 6.800 | 170 |
| 2026-06-10 | 6.680 | 6.800 | 6.680 | 6.800 | 6.800 | 73 |
| 2026-06-09 | 6.880 | 6.900 | 6.680 | 6.720 | 6.720 | 615 |
| 2026-06-08 | 6.220 | 6.860 | 6.040 | 6.860 | 6.860 | 7,213 |
| 2026-06-05 | 6.800 | 6.820 | 6.500 | 6.500 | 6.500 | 1,087 |
| 2026-06-04 | 6.420 | 6.960 | 6.220 | 6.940 | 6.940 | 194 |
| 2026-06-03 | 6.520 | 6.700 | 6.040 | 6.300 | 6.300 | 190 |
| 2026-06-02 | 5.880 | 6.500 | 5.880 | 6.300 | 6.300 | 194 |
| 2026-06-01 | 5.820 | 6.140 | 5.760 | 6.140 | 6.140 | 230 |
| 2026-05-29 | 6.180 | 6.180 | 5.680 | 5.940 | 5.940 | 430 |
| 2026-05-28 | 5.640 | 6.240 | 5.580 | 6.020 | 6.020 | 877 |
| 2026-05-27 | 4.620 | 5.520 | 4.620 | 5.500 | 5.500 | 1,508 |
| 2026-05-26 | 4.690 | 4.830 | 4.680 | 4.690 | 4.690 | 139 |
| 2026-05-25 | 4.370 | 4.780 | 4.370 | 4.720 | 4.720 | 65 |
| 2026-05-22 | 4.470 | 4.590 | 4.470 | 4.510 | 4.510 | 43 |
| 2026-05-21 | 4.540 | 4.680 | 4.520 | 4.600 | 4.600 | 211 |
| 2026-05-20 | 4.710 | 4.720 | 4.620 | 4.620 | 4.620 | 74 |
| 2026-05-19 | 4.530 | 4.660 | 4.530 | 4.570 | 4.570 | 88 |
| 2026-05-18 | 4.550 | 4.820 | 4.420 | 4.660 | 4.660 | 225 |
| 2026-05-15 | 4.440 | 4.630 | 4.420 | 4.460 | 4.460 | 104 |
| 2026-05-14 | 4.560 | 4.800 | 4.470 | 4.520 | 4.520 | 71 |
| 2026-05-13 | 4.810 | 4.930 | 4.540 | 4.770 | 4.770 | 2,117 |
| 2026-05-12 | 5.020 | 5.200 | 4.740 | 4.850 | 4.850 | 2,814 |
| 2026-05-11 | 4.880 | 5.040 | 4.700 | 5.000 | 5.000 | 429 |
| 2026-05-08 | 4.700 | 4.910 | 4.630 | 4.710 | 4.710 | 1,021 |
| 2026-05-07 | 4.600 | 4.710 | 4.390 | 4.710 | 4.710 | 192 |
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.