Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-02-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-02-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-02-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-02-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-02-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-02-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-02-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-02-14 | 1.225 | 1.225 | 1.160 | 1.160 | 1.160 | 101 |
| 2025-02-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-02-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 23 |
| 2025-02-11 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-02-10 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-02-07 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-02-06 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-02-05 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-02-04 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-02-03 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-31 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-01-30 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 8 |
| 2025-01-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-01-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 20 |
| 2025-01-27 | 1.170 | 1.195 | 1.105 | 1.195 | 1.195 | 131 |
| 2025-01-24 | 1.315 | 1.315 | 1.195 | 1.195 | 1.195 | 287 |
| 2025-01-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-01-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 14 |
| 2025-01-21 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2025-01-20 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2025-01-17 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 13 |
| 2025-01-16 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-01-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-01-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-01-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 352 |
| 2025-01-10 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-01-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 21 |
| 2025-01-08 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2025-01-07 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2025-01-06 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2025-01-03 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2025-01-02 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-12-31 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-12-30 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-12-27 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-12-24 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-12-23 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-12-20 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-12-19 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-12-18 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-12-17 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-12-16 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-12-13 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-12-12 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2024-12-11 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 236 |
| 2024-12-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-12-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 64 |
| 2024-12-06 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2024-12-05 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2024-12-04 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 191 |
| 2024-12-03 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 11 |
| 2024-12-02 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 15 |
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.