SIG Group AG (ETR:1YQA)
Germany
· Delayed Price · Currency is EUR 13.42
+0.92 (7.36%)
Last updated: Apr 29, 2026, 8:28 AM CET
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12.78 | 12.88 | 12.78 | 12.88 | 12.88 | 3.04% | 376 |
| Jan 21, 2026 | 12.45 | 12.50 | 12.34 | 12.50 | 12.50 | 0.97% | 1,595 |
| Jan 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.98% | 508 |
| Jan 19, 2026 | 12.80 | 12.80 | 12.68 | 12.76 | 12.76 | -2.15% | 617 |
| Jan 16, 2026 | 13.25 | 13.25 | 13.04 | 13.04 | 13.04 | -0.99% | 1,590 |
| Jan 15, 2026 | 13.43 | 13.43 | 13.11 | 13.17 | 13.17 | -2.01% | 3,196 |
| Jan 14, 2026 | 13.02 | 13.44 | 13.00 | 13.44 | 13.44 | 3.70% | 5,994 |
| Jan 13, 2026 | 13.05 | 13.05 | 12.95 | 12.96 | 12.96 | -0.38% | 3,020 |
| Jan 12, 2026 | 13.06 | 13.06 | 12.86 | 13.01 | 13.01 | - | 5,939 |
| Jan 9, 2026 | 13.26 | 13.26 | 13.01 | 13.01 | 13.01 | 0.70% | 3,204 |
| Jan 8, 2026 | 12.48 | 12.92 | 12.46 | 12.92 | 12.92 | 2.46% | 5,360 |
| Jan 7, 2026 | 12.65 | 12.65 | 12.61 | 12.61 | 12.61 | 1.04% | 5,982 |
| Jan 6, 2026 | 12.54 | 12.54 | 12.48 | 12.48 | 12.48 | 1.05% | 340 |
| Jan 5, 2026 | 12.37 | 12.42 | 12.10 | 12.35 | 12.35 | -0.56% | 10,660 |
| Jan 2, 2026 | 12.14 | 12.42 | 12.14 | 12.42 | 12.42 | 1.39% | 11 |
| Dec 30, 2025 | 12.18 | 12.25 | 12.18 | 12.25 | 12.25 | 0.99% | 2,046 |
| Dec 29, 2025 | 11.82 | 12.16 | 11.82 | 12.13 | 12.13 | 3.23% | 2,553 |
| Dec 23, 2025 | 12.04 | 12.04 | 11.75 | 11.75 | 11.75 | 4.82% | 5,407 |
| Dec 22, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Dec 19, 2025 | 11.34 | 11.35 | 11.21 | 11.21 | 11.21 | -0.53% | 3,268 |
| Dec 18, 2025 | 11.21 | 11.27 | 11.12 | 11.27 | 11.27 | 1.08% | 1,698 |
| Dec 17, 2025 | 10.85 | 11.15 | 10.85 | 11.15 | 11.15 | 2.58% | 4,688 |
| Dec 16, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 2.45% | 760 |
| Dec 15, 2025 | 10.59 | 10.64 | 10.59 | 10.61 | 10.61 | -0.19% | 750 |
| Dec 12, 2025 | 10.60 | 10.64 | 10.60 | 10.63 | 10.63 | 0.66% | 650 |
| Dec 11, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 3.53% | - |
| Dec 10, 2025 | 10.28 | 10.28 | 10.15 | 10.20 | 10.20 | -0.39% | 1,954 |
| Dec 9, 2025 | 9.97 | 10.24 | 9.97 | 10.24 | 10.24 | 2.81% | 7,487 |
| Dec 8, 2025 | 9.99 | 10.10 | 9.96 | 9.96 | 9.96 | -1.58% | 14,015 |
| Dec 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.10% | - |
| Dec 4, 2025 | 9.93 | 10.01 | 9.91 | 10.01 | 10.01 | 0.55% | 3,392 |
| Dec 3, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.30% | - |
| Dec 2, 2025 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | -1.64% | 2,396 |
| Dec 1, 2025 | 10.19 | 10.24 | 10.09 | 10.09 | 10.09 | -3.26% | 5,506 |
| Nov 28, 2025 | 10.45 | 10.45 | 10.43 | 10.43 | 10.43 | -0.10% | 3,262 |
| Nov 27, 2025 | 10.29 | 10.44 | 10.29 | 10.44 | 10.44 | 2.55% | 6,776 |
| Nov 26, 2025 | 10.21 | 10.21 | 10.17 | 10.18 | 10.18 | 0.39% | 5,138 |
| Nov 25, 2025 | 10.09 | 10.14 | 10.09 | 10.14 | 10.14 | -0.20% | 2,328 |
| Nov 24, 2025 | 9.68 | 10.16 | 9.68 | 10.16 | 10.16 | 5.01% | 8,102 |
| Nov 21, 2025 | 9.55 | 9.68 | 9.55 | 9.68 | 9.68 | 1.63% | 200 |
| Nov 20, 2025 | 9.58 | 9.58 | 9.52 | 9.52 | 9.52 | 0.95% | 600 |
| Nov 19, 2025 | 9.21 | 9.57 | 9.19 | 9.43 | 9.43 | 2.44% | 15,751 |
| Nov 18, 2025 | 9.45 | 9.47 | 9.21 | 9.21 | 9.21 | -2.75% | 1,056 |
| Nov 17, 2025 | 9.42 | 9.47 | 9.42 | 9.47 | 9.47 | 7.74% | 1,300 |
| Nov 14, 2025 | 8.88 | 8.88 | 8.79 | 8.79 | 8.79 | -3.14% | 831 |
| Nov 13, 2025 | 8.95 | 9.07 | 8.95 | 9.07 | 9.07 | 0.06% | 300 |
| Nov 12, 2025 | 9.07 | 9.07 | 8.95 | 9.07 | 9.07 | -1.09% | 6,327 |
| Nov 11, 2025 | 8.73 | 9.18 | 8.72 | 9.17 | 9.17 | 2.80% | 12,567 |
| Nov 10, 2025 | 8.93 | 8.95 | 8.92 | 8.92 | 8.92 | 0.22% | 4,491 |
| Nov 7, 2025 | 8.78 | 8.90 | 8.76 | 8.90 | 8.90 | 2.24% | 3,400 |
| Nov 6, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -2.85% | 23,726 |
| Nov 5, 2025 | 8.94 | 8.98 | 8.93 | 8.96 | 8.96 | -1.65% | 4,266 |
| Nov 4, 2025 | 8.90 | 9.11 | 8.88 | 9.11 | 9.11 | -3.14% | 17,835 |
| Nov 3, 2025 | 9.68 | 9.68 | 9.40 | 9.40 | 9.40 | -3.04% | 4,544 |
| Oct 31, 2025 | 9.48 | 9.78 | 9.48 | 9.70 | 9.70 | 4.25% | 15,925 |
| Oct 30, 2025 | 9.33 | 9.39 | 9.03 | 9.30 | 9.30 | -2.00% | 8,183 |
| Oct 29, 2025 | 9.69 | 9.70 | 9.49 | 9.49 | 9.49 | -3.56% | 10,387 |
| Oct 28, 2025 | 9.66 | 9.88 | 9.59 | 9.84 | 9.84 | 1.65% | 4,081 |
| Oct 27, 2025 | 9.54 | 9.73 | 9.54 | 9.68 | 9.68 | 1.95% | 4,553 |
| Oct 24, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 0.42% | 25 |
| Oct 23, 2025 | 9.44 | 9.50 | 9.40 | 9.46 | 9.46 | -0.16% | 1,603 |
| Oct 22, 2025 | 9.27 | 9.47 | 9.18 | 9.47 | 9.47 | 1.94% | 2,112 |
| Oct 21, 2025 | 9.17 | 9.29 | 9.17 | 9.29 | 9.29 | -0.91% | 1,378 |
| Oct 20, 2025 | 9.31 | 9.38 | 9.31 | 9.38 | 9.38 | 0.59% | 483 |
| Oct 17, 2025 | 9.19 | 9.36 | 9.19 | 9.32 | 9.32 | 2.36% | 5,481 |
| Oct 16, 2025 | 9.35 | 9.35 | 9.11 | 9.11 | 9.11 | -1.14% | 10,000 |
| Oct 15, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.16% | - |
| Oct 14, 2025 | 9.03 | 9.20 | 8.98 | 9.20 | 9.20 | 1.94% | 7,252 |
| Oct 13, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.62% | - |
| Oct 10, 2025 | 9.01 | 9.01 | 8.79 | 8.79 | 8.79 | -1.51% | 1,000 |
| Oct 9, 2025 | 8.81 | 9.00 | 8.81 | 8.93 | 8.93 | 7.66% | 9,570 |
| Oct 8, 2025 | 8.40 | 8.41 | 8.29 | 8.29 | 8.29 | -1.84% | 2,135 |
| Oct 7, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.54% | 3 |
| Oct 6, 2025 | 8.47 | 8.47 | 8.39 | 8.40 | 8.40 | -1.35% | 2,820 |
| Oct 3, 2025 | 8.65 | 8.65 | 8.52 | 8.52 | 8.52 | -0.64% | 7,032 |
| Oct 1, 2025 | 8.82 | 8.82 | 8.57 | 8.57 | 8.57 | -2.34% | 9,921 |
| Sep 30, 2025 | 9.05 | 9.05 | 8.78 | 8.78 | 8.78 | -2.50% | 4,100 |
| Sep 29, 2025 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 1.24% | 7,173 |
| Sep 26, 2025 | 8.89 | 8.89 | 8.86 | 8.89 | 8.89 | -0.73% | 1,173 |
| Sep 25, 2025 | 9.33 | 9.33 | 8.94 | 8.96 | 8.96 | -3.76% | 2,140 |
| Sep 24, 2025 | 9.36 | 9.58 | 9.23 | 9.31 | 9.31 | -2.21% | 4,862 |
| Sep 23, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.78% | - |
| Sep 22, 2025 | 9.51 | 9.71 | 9.50 | 9.59 | 9.59 | 0.31% | 5,104 |
| Sep 19, 2025 | 10.14 | 10.14 | 9.19 | 9.56 | 9.56 | -9.98% | 13,145 |
| Sep 18, 2025 | 10.86 | 11.01 | 10.50 | 10.62 | 10.62 | -21.28% | 10,866 |
| Sep 17, 2025 | 13.65 | 13.65 | 13.49 | 13.49 | 13.49 | -1.39% | 595 |
| Sep 16, 2025 | 13.75 | 13.75 | 13.68 | 13.68 | 13.68 | -1.08% | 930 |
| Sep 15, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.07% | - |
| Sep 12, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.25% | - |
| Sep 11, 2025 | 13.64 | 13.65 | 13.64 | 13.65 | 13.65 | 0.37% | 1,185 |
| Sep 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.81% | - |
| Sep 9, 2025 | 13.83 | 13.85 | 13.83 | 13.85 | 13.85 | 0.36% | 589 |
| Sep 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.66% | - |
| Sep 5, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.78% | 27 |
| Sep 4, 2025 | 13.65 | 13.65 | 13.47 | 13.47 | 13.47 | 0.82% | 1,231 |
| Sep 3, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.22% | - |
| Sep 2, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.26% | 100 |
| Sep 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.81% | 202 |
| Aug 28, 2025 | 13.75 | 13.75 | 13.59 | 13.59 | 13.59 | -0.22% | 337 |
| Aug 27, 2025 | 14.00 | 14.00 | 13.50 | 13.62 | 13.62 | -4.42% | 3,135 |