Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-08-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-08-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-08-14 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 36 |
| 2025-08-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 49 |
| 2025-08-12 | 1.820 | 1.875 | 1.705 | 1.875 | 1.875 | 1,452 |
| 2025-08-11 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-08-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 10 |
| 2025-08-07 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2025-08-06 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2025-08-05 | 1.765 | 1.885 | 1.765 | 1.765 | 1.765 | 669 |
| 2025-08-04 | 1.840 | 1.840 | 1.785 | 1.785 | 1.785 | 98 |
| 2025-08-01 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 161 |
| 2025-07-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-07-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 9 |
| 2025-07-29 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2025-07-28 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2025-07-25 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2025-07-24 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 17 |
| 2025-07-23 | 1.795 | 1.795 | 1.710 | 1.710 | 1.710 | 325 |
| 2025-07-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-07-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 62 |
| 2025-07-18 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 0 |
| 2025-07-17 | 1.700 | 1.730 | 1.635 | 1.635 | 1.635 | 215 |
| 2025-07-16 | 1.800 | 1.800 | 1.635 | 1.635 | 1.635 | 51 |
| 2025-07-15 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 90 |
| 2025-07-14 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 4 |
| 2025-07-11 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-07-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 5 |
| 2025-07-09 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2025-07-08 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 35 |
| 2025-07-07 | 1.855 | 1.865 | 1.855 | 1.865 | 1.865 | 47 |
| 2025-07-04 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 17 |
| 2025-07-03 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 0 |
| 2025-07-02 | 1.905 | 1.945 | 1.905 | 1.945 | 1.945 | 140 |
| 2025-07-01 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-06-30 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 54 |
| 2025-06-27 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 67 |
| 2025-06-26 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-06-25 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 7 |
| 2025-06-24 | 1.850 | 1.895 | 1.850 | 1.895 | 1.895 | 112 |
| 2025-06-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 672 |
| 2025-06-20 | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 15 |
| 2025-06-19 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-06-18 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 64 |
| 2025-06-17 | 1.925 | 1.955 | 1.925 | 1.955 | 1.955 | 191 |
| 2025-06-16 | 2.011 | 2.011 | 2.011 | 2.011 | 2.011 | 13 |
| 2025-06-13 | 1.955 | 2.044 | 1.955 | 2.044 | 2.044 | 678 |
| 2025-06-12 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2025-06-11 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 16 |
| 2025-06-10 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 381 |
| 2025-06-09 | 2.091 | 2.091 | 2.091 | 2.091 | 2.091 | 40 |
| 2025-06-06 | 2.030 | 2.030 | 2.020 | 2.020 | 2.020 | 76 |
| 2025-06-05 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 172 |
| 2025-06-04 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 6 |
| 2025-06-03 | 1.990 | 2.090 | 1.985 | 2.070 | 2.070 | 1,978 |
| 2025-06-02 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 24 |
| 2025-05-30 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 4 |
| 2025-05-29 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2025-05-28 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 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.