Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-02-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6 |
| 2026-02-06 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 5 |
| 2026-02-05 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 0 |
| 2026-02-04 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 41 |
| 2026-02-03 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2026-02-02 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2026-01-30 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2026-01-29 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 248 |
| 2026-01-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 18 |
| 2026-01-27 | 1.736 | 1.850 | 1.736 | 1.850 | 1.850 | 65 |
| 2026-01-26 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 32 |
| 2026-01-23 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 68 |
| 2026-01-22 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2026-01-21 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2026-01-20 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2026-01-19 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 56 |
| 2026-01-16 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 80 |
| 2026-01-15 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 28 |
| 2026-01-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2026-01-13 | 1.770 | 1.800 | 1.680 | 1.720 | 1.720 | 426 |
| 2026-01-12 | 1.690 | 1.860 | 1.680 | 1.860 | 1.860 | 534 |
| 2026-01-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 12 |
| 2026-01-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 36 |
| 2026-01-07 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-01-06 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-01-05 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-01-02 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2025-12-31 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2025-12-30 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 7 |
| 2025-12-29 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2025-12-24 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2025-12-23 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2025-12-22 | 1.490 | 1.490 | 1.395 | 1.395 | 1.395 | 19 |
| 2025-12-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-12-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-12-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 13 |
| 2025-12-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-12-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-12-12 | 1.345 | 1.345 | 1.260 | 1.260 | 1.260 | 33 |
| 2025-12-11 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2025-12-10 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2025-12-09 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 23 |
| 2025-12-08 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 220 |
| 2025-12-05 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-12-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-12-03 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 64 |
| 2025-12-02 | 1.295 | 1.325 | 1.295 | 1.325 | 1.325 | 240 |
| 2025-12-01 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2025-11-28 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2025-11-27 | 1.475 | 1.475 | 1.395 | 1.395 | 1.395 | 98 |
| 2025-11-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-11-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-11-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 8 |
| 2025-11-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-11-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 30 |
| 2025-11-19 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 0 |
| 2025-11-18 | 1.434 | 1.434 | 1.215 | 1.215 | 1.215 | 1,202 |
| 2025-11-17 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2025-11-14 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 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.