Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.290 | 4.500 | 4.200 | 4.500 | 4.500 | 189 |
| 2026-05-05 | 4.360 | 4.520 | 4.250 | 4.360 | 4.360 | 1,742 |
| 2026-05-04 | 4.600 | 4.740 | 4.460 | 4.500 | 4.500 | 367 |
| 2026-05-01 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-04-30 | 4.660 | 4.890 | 4.410 | 4.610 | 4.610 | 818 |
| 2026-04-29 | 4.800 | 5.020 | 4.660 | 4.670 | 4.670 | 1,027 |
| 2026-04-28 | 4.890 | 4.990 | 4.650 | 4.710 | 4.710 | 1,113 |
| 2026-04-27 | 4.320 | 4.860 | 4.310 | 4.740 | 4.740 | 1,944 |
| 2026-04-24 | 4.150 | 4.420 | 4.150 | 4.410 | 4.410 | 373 |
| 2026-04-23 | 4.100 | 4.330 | 4.100 | 4.140 | 4.140 | 1,756 |
| 2026-04-22 | 4.110 | 4.340 | 4.110 | 4.140 | 4.140 | 976 |
| 2026-04-21 | 4.280 | 4.500 | 3.880 | 4.160 | 4.160 | 862 |
| 2026-04-20 | 4.280 | 4.420 | 4.020 | 4.160 | 4.160 | 2,489 |
| 2026-04-17 | 4.940 | 4.970 | 4.050 | 4.300 | 4.300 | 3,291 |
| 2026-04-16 | 4.980 | 5.340 | 4.640 | 4.840 | 4.840 | 5,285 |
| 2026-04-15 | 5.680 | 6.160 | 4.400 | 4.620 | 4.620 | 17,775 |
| 2026-04-14 | 5.080 | 5.380 | 4.910 | 5.380 | 5.380 | 4,444 |
| 2026-04-13 | 4.660 | 5.220 | 4.510 | 4.800 | 4.800 | 8,685 |
| 2026-04-10 | 4.190 | 4.660 | 4.190 | 4.510 | 4.510 | 2,536 |
| 2026-04-09 | 3.550 | 3.990 | 3.550 | 3.880 | 3.880 | 532 |
| 2026-04-08 | 3.490 | 3.530 | 3.480 | 3.480 | 3.480 | 57 |
| 2026-04-07 | 3.380 | 3.390 | 3.370 | 3.370 | 3.370 | 535 |
| 2026-04-02 | 3.110 | 3.110 | 3.000 | 3.100 | 3.100 | 402 |
| 2026-04-01 | 2.720 | 3.130 | 2.720 | 2.950 | 2.950 | 394 |
| 2026-03-31 | 2.960 | 2.960 | 2.850 | 2.850 | 2.850 | 90 |
| 2026-03-30 | 2.790 | 2.960 | 2.690 | 2.910 | 2.910 | 846 |
| 2026-03-27 | 3.030 | 3.030 | 2.470 | 2.470 | 2.470 | 252 |
| 2026-03-26 | 2.720 | 2.820 | 2.720 | 2.820 | 2.820 | 970 |
| 2026-03-25 | 2.360 | 2.920 | 2.360 | 2.840 | 2.840 | 1,222 |
| 2026-03-24 | 2.050 | 2.290 | 2.050 | 2.290 | 2.290 | 701 |
| 2026-03-23 | 2.100 | 2.290 | 2.080 | 2.100 | 2.100 | 192 |
| 2026-03-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-03-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-03-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-03-17 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 28 |
| 2026-03-16 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2026-03-13 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2026-03-12 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 60 |
| 2026-03-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-03-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-03-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-03-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-03-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 95 |
| 2026-03-04 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 11 |
| 2026-03-03 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 0 |
| 2026-03-02 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 0 |
| 2026-02-27 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 0 |
| 2026-02-26 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 0 |
| 2026-02-25 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 125 |
| 2026-02-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-02-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-02-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-02-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-02-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-02-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-02-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-02-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-02-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-02-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-02-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
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.