Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.500 | 9.160 | 8.500 | 9.060 | 9.060 | 31 |
| 2026-10-20 | 9.300 | 9.300 | 7.840 | 8.400 | 8.400 | 494 |
| 2026-10-19 | 9.780 | 9.780 | 9.260 | 9.320 | 9.320 | 636 |
| 2026-10-16 | 9.980 | 10.750 | 9.640 | 9.800 | 9.800 | 93 |
| 2026-10-15 | 10.950 | 10.950 | 9.440 | 9.820 | 9.820 | 290 |
| 2026-10-14 | 10.900 | 11.000 | 10.900 | 11.000 | 11.000 | 23 |
| 2026-10-13 | 10.600 | 10.800 | 10.500 | 10.650 | 10.650 | 55 |
| 2026-10-12 | 10.200 | 10.550 | 10.000 | 10.500 | 10.500 | 29 |
| 2026-10-09 | 10.000 | 10.250 | 10.000 | 10.200 | 10.200 | 158 |
| 2026-10-08 | 10.050 | 10.200 | 10.000 | 10.000 | 10.000 | 328 |
| 2026-10-07 | 10.100 | 10.300 | 10.100 | 10.150 | 10.150 | 276 |
| 2026-10-06 | 10.350 | 10.350 | 10.150 | 10.300 | 10.300 | 401 |
| 2026-10-05 | 10.200 | 10.450 | 10.100 | 10.100 | 10.100 | 180 |
| 2026-10-02 | 10.950 | 10.950 | 10.650 | 10.650 | 10.650 | 21 |
| 2026-10-01 | 10.750 | 10.950 | 10.700 | 10.850 | 10.850 | 108 |
| 2026-09-30 | 10.250 | 10.650 | 10.250 | 10.550 | 10.550 | 220 |
| 2026-09-29 | 10.300 | 10.600 | 10.300 | 10.450 | 10.450 | 26 |
| 2026-09-28 | 10.600 | 10.750 | 10.050 | 10.500 | 10.500 | 69 |
| 2026-09-25 | 9.640 | 10.650 | 9.640 | 10.650 | 10.650 | 496 |
| 2026-09-24 | 9.640 | 9.900 | 9.540 | 9.860 | 9.860 | 81 |
| 2026-09-23 | 9.800 | 9.840 | 9.520 | 9.680 | 9.680 | 165 |
| 2026-09-22 | 9.260 | 9.960 | 9.260 | 9.820 | 9.820 | 85 |
| 2026-09-21 | 9.200 | 9.540 | 9.020 | 9.440 | 9.440 | 319 |
| 2026-09-18 | 8.960 | 8.960 | 8.820 | 8.820 | 8.820 | 16 |
| 2026-09-17 | 8.740 | 8.960 | 8.740 | 8.860 | 8.860 | 57 |
| 2026-09-16 | 8.820 | 9.200 | 8.760 | 8.780 | 8.780 | 48 |
| 2026-09-15 | 8.320 | 8.320 | 8.180 | 8.180 | 8.180 | 36 |
| 2026-09-14 | 8.860 | 8.980 | 8.200 | 8.200 | 8.200 | 110 |
| 2026-09-11 | 9.080 | 9.160 | 9.000 | 9.000 | 9.000 | 20 |
| 2026-09-10 | 9.300 | 9.300 | 8.980 | 8.980 | 8.980 | 185 |
| 2026-09-09 | 9.800 | 9.980 | 9.060 | 9.220 | 9.220 | 182 |
| 2026-09-08 | 9.520 | 9.620 | 9.220 | 9.620 | 9.620 | 429 |
| 2026-09-07 | 9.580 | 9.800 | 9.320 | 9.320 | 9.320 | 232 |
| 2026-09-04 | 9.100 | 9.640 | 8.920 | 9.600 | 9.600 | 653 |
| 2026-09-03 | 8.100 | 9.380 | 7.920 | 9.000 | 9.000 | 186 |
| 2026-09-02 | 7.820 | 7.820 | 7.800 | 7.800 | 7.800 | 16 |
| 2026-09-01 | 7.960 | 7.960 | 7.820 | 7.820 | 7.820 | 28 |
| 2026-08-31 | 7.840 | 8.160 | 7.840 | 7.980 | 7.980 | 16 |
| 2026-08-28 | 8.000 | 8.060 | 7.720 | 7.980 | 7.980 | 193 |
| 2026-08-27 | 8.160 | 8.160 | 8.100 | 8.100 | 8.100 | 14 |
| 2026-08-26 | 8.460 | 8.460 | 8.120 | 8.120 | 8.120 | 85 |
| 2026-08-25 | 8.700 | 8.980 | 8.440 | 8.560 | 8.560 | 352 |
| 2026-08-24 | 7.620 | 8.640 | 7.440 | 8.640 | 8.640 | 141 |
| 2026-08-21 | 7.340 | 7.460 | 7.320 | 7.440 | 7.440 | 197 |
| 2026-08-20 | 7.520 | 7.520 | 7.320 | 7.320 | 7.320 | 124 |
| 2026-08-19 | 7.600 | 7.600 | 7.400 | 7.420 | 7.420 | 63 |
| 2026-08-18 | 7.760 | 7.760 | 7.500 | 7.560 | 7.560 | 177 |
| 2026-08-17 | 7.480 | 7.800 | 7.480 | 7.500 | 7.500 | 116 |
| 2026-08-14 | 7.100 | 7.420 | 7.100 | 7.240 | 7.240 | 499 |
| 2026-08-13 | 7.560 | 7.560 | 7.420 | 7.520 | 7.520 | 74 |
| 2026-08-12 | 7.000 | 7.640 | 6.980 | 7.560 | 7.560 | 656 |
| 2026-08-11 | 7.300 | 7.320 | 7.180 | 7.280 | 7.280 | 578 |
| 2026-08-10 | 7.680 | 7.740 | 7.260 | 7.320 | 7.320 | 744 |
| 2026-08-07 | 7.820 | 7.820 | 7.520 | 7.520 | 7.520 | 578 |
| 2026-08-06 | 7.620 | 7.920 | 7.620 | 7.920 | 7.920 | 35 |
| 2026-08-05 | 7.480 | 8.320 | 7.460 | 7.820 | 7.820 | 1,800 |
| 2026-08-04 | 6.980 | 7.560 | 6.980 | 7.420 | 7.420 | 143 |
| 2026-08-03 | 7.160 | 7.160 | 7.020 | 7.040 | 7.040 | 98 |
| 2026-07-31 | 7.240 | 7.280 | 7.240 | 7.280 | 7.280 | 63 |
| 2026-07-30 | 7.340 | 7.340 | 6.880 | 6.960 | 6.960 | 166 |
Page 1 of 5 · 256 trading daysOlder →
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.