Singulus Technologies AG (ETR:SNG)
Germany
· Delayed Price · Currency is EUR 1.735
+0.035 (2.06%)
At close: Mar 6, 2026
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.67 | 1.80 | 1.66 | 1.74 | 1.74 | 2.06% | 7,477 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.60 | 1.70 | 1.70 | 2.41% | 530 |
| Mar 4, 2026 | 1.63 | 1.72 | 1.52 | 1.66 | 1.66 | 1.84% | 7,569 |
| Mar 3, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 3.82% | 2,544 |
| Mar 2, 2026 | 1.57 | 1.60 | 1.50 | 1.57 | 1.57 | -1.57% | 952 |
| Feb 27, 2026 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | 2.57% | 4,892 |
| Feb 26, 2026 | 1.61 | 1.61 | 1.54 | 1.56 | 1.56 | 0.32% | 675 |
| Feb 25, 2026 | 1.53 | 1.58 | 1.50 | 1.55 | 1.55 | -2.82% | 9,459 |
| Feb 24, 2026 | 1.65 | 1.68 | 1.57 | 1.60 | 1.60 | -1.85% | 16,350 |
| Feb 23, 2026 | 1.62 | 1.68 | 1.57 | 1.63 | 1.63 | -2.69% | 11,275 |
| Feb 20, 2026 | 1.72 | 1.72 | 1.61 | 1.67 | 1.67 | 0.30% | 47 |
| Feb 19, 2026 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 3.42% | 153 |
| Feb 18, 2026 | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | -5.85% | 14,003 |
| Feb 17, 2026 | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | 1.48% | 3,960 |
| Feb 16, 2026 | 1.75 | 1.75 | 1.63 | 1.69 | 1.69 | -1.75% | 2,039 |
| Feb 13, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 1.78% | 306 |
| Feb 12, 2026 | 1.74 | 1.75 | 1.63 | 1.69 | 1.69 | - | 73 |
| Feb 11, 2026 | 1.73 | 1.75 | 1.63 | 1.69 | 1.69 | 1.20% | 4,361 |
| Feb 10, 2026 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -1.19% | 4,301 |
| Feb 9, 2026 | 1.67 | 1.74 | 1.60 | 1.69 | 1.69 | 3.06% | 3,009 |
| Feb 6, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.24% | 2,475 |
| Feb 5, 2026 | 1.67 | 1.67 | 1.55 | 1.62 | 1.62 | -6.10% | 7,625 |
| Feb 4, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -1.15% | 557 |
| Feb 3, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | - | 130 |
| Feb 2, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 2.35% | 2,033 |
| Jan 30, 2026 | 1.70 | 1.76 | 1.63 | 1.70 | 1.70 | -3.95% | 1,126 |
| Jan 29, 2026 | 1.80 | 1.83 | 1.71 | 1.77 | 1.77 | -4.07% | 14,502 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | -2.64% | 7,296 |
| Jan 27, 2026 | 1.84 | 1.93 | 1.74 | 1.90 | 1.90 | 6.46% | 25,932 |
| Jan 26, 2026 | 1.77 | 1.85 | 1.67 | 1.78 | 1.78 | 3.49% | 14,998 |
| Jan 23, 2026 | 1.62 | 1.76 | 1.57 | 1.72 | 1.72 | 4.24% | 13,711 |
| Jan 22, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | 1.85% | 505 |
| Jan 21, 2026 | 1.60 | 1.68 | 1.57 | 1.62 | 1.62 | 0.93% | 10,056 |
| Jan 20, 2026 | 1.58 | 1.68 | 1.57 | 1.61 | 1.61 | 0.94% | 11,005 |
| Jan 19, 2026 | 1.63 | 1.68 | 1.56 | 1.59 | 1.59 | -6.74% | 8,894 |
| Jan 16, 2026 | 1.76 | 1.76 | 1.67 | 1.71 | 1.71 | -0.29% | 1,612 |
| Jan 15, 2026 | 1.72 | 1.82 | 1.66 | 1.71 | 1.71 | -0.58% | 22,328 |
| Jan 14, 2026 | 1.72 | 1.77 | 1.60 | 1.72 | 1.72 | 1.78% | 19,135 |
| Jan 13, 2026 | 1.77 | 1.79 | 1.56 | 1.69 | 1.69 | 1.50% | 24,706 |
| Jan 12, 2026 | 1.46 | 1.99 | 1.46 | 1.67 | 1.67 | 18.09% | 454,508 |
| Jan 9, 2026 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | - | 787 |
| Jan 8, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 7,464 |
| Jan 7, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -1.75% | 1,038 |
| Jan 6, 2026 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | -3.72% | 1,765 |
| Jan 5, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.02% | 2,225 |
| Jan 2, 2026 | 1.37 | 1.51 | 1.37 | 1.47 | 1.47 | 9.33% | 11,944 |
| Dec 30, 2025 | 1.29 | 1.37 | 1.29 | 1.34 | 1.34 | -1.83% | 549 |
| Dec 29, 2025 | 1.35 | 1.40 | 1.31 | 1.37 | 1.37 | -9.00% | 13,265 |
| Dec 23, 2025 | 1.43 | 1.50 | 1.34 | 1.50 | 1.50 | 8.30% | 3,438 |
| Dec 22, 2025 | 1.48 | 1.49 | 1.34 | 1.39 | 1.39 | -3.15% | 8,897 |
| Dec 19, 2025 | 1.25 | 1.47 | 1.24 | 1.43 | 1.43 | 15.32% | 25,802 |
| Dec 18, 2025 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | -1.59% | 12,773 |
| Dec 17, 2025 | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | 3.28% | 1,667 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -3.56% | 514 |
| Dec 15, 2025 | 1.34 | 1.34 | 1.23 | 1.27 | 1.27 | -3.07% | 13,159 |
| Dec 12, 2025 | 1.24 | 1.33 | 1.24 | 1.31 | 1.31 | - | 2,425 |
| Dec 11, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | 5.24% | 3,547 |
| Dec 10, 2025 | 1.30 | 1.35 | 1.24 | 1.24 | 1.24 | -2.75% | 13,244 |
| Dec 9, 2025 | 1.39 | 1.39 | 1.22 | 1.28 | 1.28 | -3.41% | 13,453 |
| Dec 8, 2025 | 1.30 | 1.39 | 1.25 | 1.32 | 1.32 | 2.72% | 15,166 |
| Dec 5, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -1.15% | 2,003 |
| Dec 4, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | - | 2,424 |
| Dec 3, 2025 | 1.26 | 1.34 | 1.25 | 1.30 | 1.30 | - | 129 |
| Dec 2, 2025 | 1.28 | 1.39 | 1.27 | 1.30 | 1.30 | 1.56% | 11,274 |
| Dec 1, 2025 | 1.30 | 1.42 | 1.25 | 1.28 | 1.28 | -3.40% | 25,113 |
| Nov 28, 2025 | 1.39 | 1.39 | 1.30 | 1.33 | 1.33 | -1.12% | 3,344 |
| Nov 27, 2025 | 1.30 | 1.48 | 1.29 | 1.34 | 1.34 | 6.77% | 22,355 |
| Nov 26, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | 1.21% | 12,033 |
| Nov 25, 2025 | 1.31 | 1.33 | 1.24 | 1.24 | 1.24 | -4.98% | 4,079 |
| Nov 24, 2025 | 1.28 | 1.35 | 1.26 | 1.31 | 1.31 | -0.76% | 1,530 |
| Nov 21, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -1.87% | 128 |
| Nov 20, 2025 | 1.27 | 1.37 | 1.27 | 1.34 | 1.34 | 1.90% | 10,451 |
| Nov 19, 2025 | 1.29 | 1.35 | 1.23 | 1.32 | 1.32 | 0.77% | 6,721 |
| Nov 18, 2025 | 1.43 | 1.43 | 1.18 | 1.31 | 1.31 | -6.45% | 14,294 |
| Nov 17, 2025 | 1.37 | 1.48 | 1.37 | 1.40 | 1.40 | -2.45% | 5,055 |
| Nov 14, 2025 | 1.39 | 1.47 | 1.39 | 1.43 | 1.43 | 2.51% | 3,965 |
| Nov 13, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | 1.45% | 457 |
| Nov 12, 2025 | 1.31 | 1.41 | 1.31 | 1.38 | 1.38 | 0.36% | 4,899 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.30 | 1.37 | 1.37 | 0.37% | 12,264 |
| Nov 10, 2025 | 1.40 | 1.49 | 1.34 | 1.37 | 1.37 | -5.21% | 14,865 |
| Nov 7, 2025 | 1.46 | 1.46 | 1.38 | 1.44 | 1.44 | -2.37% | 11,914 |
| Nov 6, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | - | 1,105 |
| Nov 5, 2025 | 1.48 | 1.54 | 1.45 | 1.48 | 1.48 | -2.64% | 3,934 |
| Nov 4, 2025 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | 4.84% | 4,448 |
| Nov 3, 2025 | 1.61 | 1.63 | 1.44 | 1.45 | 1.45 | -11.89% | 43,445 |
| Oct 31, 2025 | 1.61 | 1.69 | 1.61 | 1.64 | 1.64 | - | 10,168 |
| Oct 30, 2025 | 1.53 | 1.68 | 1.49 | 1.64 | 1.64 | 7.54% | 17,031 |
| Oct 29, 2025 | 1.35 | 1.80 | 1.28 | 1.53 | 1.53 | 16.86% | 48,659 |
| Oct 28, 2025 | 1.25 | 1.35 | 1.25 | 1.31 | 1.31 | 3.98% | 12,606 |
| Oct 27, 2025 | 1.28 | 1.38 | 1.26 | 1.26 | 1.26 | -1.18% | 12,722 |
| Oct 24, 2025 | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | 3.67% | 5,398 |
| Oct 23, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | 0.82% | 2,552 |
| Oct 22, 2025 | 1.23 | 1.26 | 1.19 | 1.22 | 1.22 | -0.82% | 3,241 |
| Oct 21, 2025 | 1.31 | 1.33 | 1.20 | 1.23 | 1.23 | -3.54% | 12,355 |
| Oct 20, 2025 | 1.24 | 1.30 | 1.21 | 1.27 | 1.27 | 2.42% | 3,633 |
| Oct 17, 2025 | 1.27 | 1.39 | 1.24 | 1.24 | 1.24 | -4.98% | 15,547 |
| Oct 16, 2025 | 1.48 | 1.48 | 0.90 | 1.31 | 1.31 | -14.98% | 121,280 |
| Oct 15, 2025 | 1.60 | 1.60 | 1.46 | 1.54 | 1.54 | -1.29% | 14,122 |
| Oct 14, 2025 | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | - | 3,102 |
| Oct 13, 2025 | 1.51 | 1.59 | 1.50 | 1.56 | 1.56 | 0.97% | 2,780 |