Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2025-11-12 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2025-11-11 | 1.420 | 1.420 | 1.415 | 1.415 | 1.415 | 644 |
| 2025-11-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-11-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5 |
| 2025-11-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 42 |
| 2025-11-05 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2025-11-04 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2025-11-03 | 1.600 | 1.600 | 1.275 | 1.575 | 1.575 | 410 |
| 2025-10-31 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 5 |
| 2025-10-30 | 1.575 | 1.590 | 1.575 | 1.590 | 1.590 | 471 |
| 2025-10-29 | 1.840 | 1.840 | 1.500 | 1.500 | 1.500 | 337 |
| 2025-10-28 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2025-10-27 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 66 |
| 2025-10-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-10-23 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 13 |
| 2025-10-21 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-10-20 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-10-17 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-10-16 | 1.470 | 1.470 | 1.265 | 1.265 | 1.265 | 223 |
| 2025-10-15 | 1.525 | 1.525 | 1.480 | 1.480 | 1.480 | 79 |
| 2025-10-14 | 1.520 | 1.525 | 1.520 | 1.525 | 1.525 | 61 |
| 2025-10-13 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 38 |
| 2025-10-10 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
| 2025-10-09 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
| 2025-10-08 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 81 |
| 2025-10-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-10-06 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 18 |
| 2025-10-03 | 1.580 | 1.595 | 1.580 | 1.595 | 1.595 | 124 |
| 2025-10-02 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 107 |
| 2025-10-01 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 12 |
| 2025-09-30 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 37 |
| 2025-09-29 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
| 2025-09-26 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
| 2025-09-25 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
| 2025-09-24 | 1.535 | 1.595 | 1.535 | 1.595 | 1.595 | 734 |
| 2025-09-23 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 221 |
| 2025-09-22 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-09-19 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 74 |
| 2025-09-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-09-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-09-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 4 |
| 2025-09-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 84 |
| 2025-09-12 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-09-11 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 102 |
| 2025-09-10 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2025-09-09 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2025-09-08 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2025-09-05 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2025-09-04 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2025-09-03 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2025-09-02 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 113 |
| 2025-09-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-08-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 44 |
| 2025-08-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-08-27 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-08-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 90 |
| 2025-08-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 80 |
| 2025-08-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 472 |
| 2025-08-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 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.