Singulus Technologies AG (ETR:SNG)
Germany
· Delayed Price · Currency is EUR 4.860
+0.090 (1.89%)
Apr 29, 2026, 12:02 PM CET
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.99 | 4.99 | 4.63 | 4.77 | 4.77 | -1.24% | 18,150 |
| Apr 27, 2026 | 4.42 | 4.87 | 4.25 | 4.83 | 4.83 | 13.11% | 43,905 |
| Apr 24, 2026 | 4.15 | 4.42 | 4.15 | 4.27 | 4.27 | 1.67% | 38,710 |
| Apr 23, 2026 | 4.29 | 4.32 | 4.11 | 4.20 | 4.20 | -0.71% | 24,389 |
| Apr 22, 2026 | 4.11 | 4.26 | 4.10 | 4.23 | 4.23 | - | 24,394 |
| Apr 21, 2026 | 4.27 | 4.39 | 4.06 | 4.23 | 4.23 | -1.17% | 56,042 |
| Apr 20, 2026 | 4.13 | 4.33 | 4.05 | 4.28 | 4.28 | - | 51,328 |
| Apr 17, 2026 | 4.72 | 5.00 | 4.21 | 4.28 | 4.28 | -8.94% | 45,948 |
| Apr 16, 2026 | 4.86 | 5.28 | 4.64 | 4.70 | 4.70 | 1.51% | 141,115 |
| Apr 15, 2026 | 5.68 | 6.14 | 4.41 | 4.63 | 4.63 | -14.26% | 477,375 |
| Apr 14, 2026 | 5.00 | 5.40 | 4.90 | 5.40 | 5.40 | 14.65% | 163,636 |
| Apr 13, 2026 | 4.60 | 5.22 | 4.60 | 4.71 | 4.71 | 2.61% | 98,957 |
| Apr 10, 2026 | 4.10 | 4.66 | 4.06 | 4.59 | 4.59 | 14.46% | 100,936 |
| Apr 9, 2026 | 3.59 | 4.02 | 3.58 | 4.01 | 4.01 | 11.08% | 205,431 |
| Apr 8, 2026 | 3.49 | 3.69 | 3.45 | 3.61 | 3.61 | 5.56% | 57,107 |
| Apr 7, 2026 | 3.26 | 3.49 | 3.20 | 3.42 | 3.42 | 6.54% | 136,490 |
| Apr 2, 2026 | 3.10 | 3.36 | 3.00 | 3.21 | 3.21 | 3.55% | 78,652 |
| Apr 1, 2026 | 2.78 | 3.33 | 2.63 | 3.10 | 3.10 | 14.39% | 155,634 |
| Mar 31, 2026 | 2.91 | 2.95 | 2.69 | 2.71 | 2.71 | -8.45% | 22,928 |
| Mar 30, 2026 | 2.76 | 2.96 | 2.70 | 2.96 | 2.96 | 8.82% | 35,527 |
| Mar 27, 2026 | 2.91 | 3.00 | 2.53 | 2.72 | 2.72 | -3.55% | 72,473 |
| Mar 26, 2026 | 2.73 | 2.89 | 2.72 | 2.82 | 2.82 | 1.08% | 31,647 |
| Mar 25, 2026 | 2.38 | 2.94 | 2.38 | 2.79 | 2.79 | 26.24% | 221,933 |
| Mar 24, 2026 | 2.07 | 2.34 | 2.06 | 2.21 | 2.21 | 2.79% | 43,165 |
| Mar 23, 2026 | 2.02 | 2.29 | 1.79 | 2.15 | 2.15 | 25.00% | 177,812 |
| Mar 20, 2026 | 1.67 | 1.78 | 1.67 | 1.72 | 1.72 | -0.29% | 5,385 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.68 | 1.73 | 1.73 | -1.99% | 5,660 |
| Mar 18, 2026 | 1.70 | 1.80 | 1.70 | 1.76 | 1.76 | 4.14% | 3,843 |
| Mar 17, 2026 | 1.79 | 1.83 | 1.69 | 1.69 | 1.69 | -7.65% | 12,840 |
| Mar 16, 2026 | 1.78 | 1.86 | 1.66 | 1.83 | 1.83 | 6.40% | 5,197 |
| Mar 13, 2026 | 1.72 | 1.77 | 1.67 | 1.72 | 1.72 | -2.55% | 9,193 |
| Mar 12, 2026 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | 2.02% | 24,285 |
| Mar 11, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | - | 3,259 |
| Mar 10, 2026 | 1.63 | 1.80 | 1.63 | 1.73 | 1.73 | 4.85% | 9,242 |
| Mar 9, 2026 | 1.72 | 1.72 | 1.60 | 1.65 | 1.65 | -4.90% | 16,088 |
| 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% | 31,432 |
| 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 |