SIG Group AG (FRA:1YQA)
Germany
· Delayed Price · Currency is EUR 10.18
+0.20 (2.00%)
At close: Dec 5, 2025
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.93 | 9.98 | 9.80 | 9.98 | 9.98 | 0.71% | - |
| Dec 3, 2025 | 9.87 | 10.13 | 9.87 | 9.91 | 9.91 | 0.71% | 200 |
| Dec 2, 2025 | 10.06 | 10.06 | 9.84 | 9.84 | 9.84 | -2.09% | - |
| Dec 1, 2025 | 10.54 | 10.54 | 10.05 | 10.05 | 10.05 | -2.90% | - |
| Nov 28, 2025 | 10.41 | 10.41 | 10.35 | 10.35 | 10.35 | 0.68% | - |
| Nov 27, 2025 | 10.13 | 10.28 | 10.08 | 10.28 | 10.28 | 2.49% | - |
| Nov 26, 2025 | 10.15 | 10.27 | 10.03 | 10.03 | 10.03 | 0.50% | - |
| Nov 25, 2025 | 10.08 | 10.08 | 9.88 | 9.98 | 9.98 | -0.80% | - |
| Nov 24, 2025 | 9.63 | 10.06 | 9.61 | 10.06 | 10.06 | 6.06% | - |
| Nov 21, 2025 | 9.41 | 9.72 | 9.41 | 9.49 | 9.49 | 0.26% | 105 |
| Nov 20, 2025 | 9.40 | 9.47 | 9.36 | 9.46 | 9.46 | 1.72% | - |
| Nov 19, 2025 | 9.18 | 9.30 | 9.02 | 9.30 | 9.30 | -0.48% | - |
| Nov 18, 2025 | 9.42 | 9.42 | 9.30 | 9.35 | 9.35 | -1.11% | - |
| Nov 17, 2025 | 8.95 | 9.72 | 8.95 | 9.45 | 9.45 | 7.14% | - |
| Nov 14, 2025 | 9.01 | 9.01 | 8.82 | 8.82 | 8.82 | -0.45% | 300 |
| Nov 13, 2025 | 9.02 | 9.02 | 8.86 | 8.86 | 8.86 | -0.28% | - |
| Nov 12, 2025 | 9.06 | 9.06 | 8.89 | 8.89 | 8.89 | -0.62% | - |
| Nov 11, 2025 | 8.88 | 8.94 | 8.74 | 8.94 | 8.94 | 1.13% | - |
| Nov 10, 2025 | 8.94 | 8.94 | 8.82 | 8.84 | 8.84 | 1.43% | - |
| Nov 7, 2025 | 8.72 | 8.72 | 8.62 | 8.72 | 8.72 | 0.46% | - |
| Nov 6, 2025 | 8.92 | 8.95 | 8.68 | 8.68 | 8.68 | -3.40% | - |
| Nov 5, 2025 | 9.04 | 9.15 | 8.98 | 8.98 | 8.98 | 0.11% | - |
| Nov 4, 2025 | 8.86 | 8.97 | 8.81 | 8.97 | 8.97 | -1.86% | - |
| Nov 3, 2025 | 9.66 | 9.66 | 9.14 | 9.14 | 9.14 | -5.14% | - |
| Oct 31, 2025 | 9.35 | 9.67 | 9.35 | 9.64 | 9.64 | 6.00% | 1,324 |
| Oct 30, 2025 | 9.55 | 9.60 | 9.09 | 9.09 | 9.09 | -3.86% | 800 |
| Oct 29, 2025 | 9.77 | 9.77 | 9.46 | 9.46 | 9.46 | -2.98% | - |
| Oct 28, 2025 | 9.67 | 9.75 | 9.52 | 9.75 | 9.75 | 1.46% | - |
| Oct 27, 2025 | 9.44 | 9.61 | 9.44 | 9.61 | 9.61 | 3.00% | - |
| Oct 24, 2025 | 9.44 | 9.44 | 9.33 | 9.33 | 9.33 | -0.75% | - |
| Oct 23, 2025 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | -0.90% | - |
| Oct 22, 2025 | 9.42 | 9.48 | 9.13 | 9.48 | 9.48 | 4.23% | 145 |
| Oct 21, 2025 | 9.36 | 9.36 | 9.10 | 9.10 | 9.10 | -1.52% | - |
| Oct 20, 2025 | 9.34 | 9.34 | 9.20 | 9.24 | 9.24 | 0.16% | - |
| Oct 17, 2025 | 8.98 | 9.22 | 8.98 | 9.22 | 9.22 | 0.88% | 100 |
| Oct 16, 2025 | 9.19 | 9.27 | 9.14 | 9.14 | 9.14 | -0.05% | - |
| Oct 15, 2025 | 9.18 | 9.39 | 9.15 | 9.15 | 9.15 | 1.78% | - |
| Oct 14, 2025 | 8.95 | 9.00 | 8.95 | 8.99 | 8.99 | 2.33% | - |
| Oct 13, 2025 | 8.87 | 8.87 | 8.77 | 8.78 | 8.78 | -0.40% | - |
| Oct 10, 2025 | 8.85 | 9.10 | 8.82 | 8.82 | 8.82 | -1.07% | 1,560 |
| Oct 9, 2025 | 8.79 | 8.91 | 8.79 | 8.91 | 8.91 | 4.76% | - |
| Oct 8, 2025 | 8.38 | 8.51 | 8.27 | 8.51 | 8.51 | -0.53% | - |
| Oct 7, 2025 | 8.37 | 8.55 | 8.28 | 8.55 | 8.55 | 2.58% | 500 |
| Oct 6, 2025 | 8.54 | 8.54 | 8.30 | 8.34 | 8.34 | -0.18% | 630 |
| Oct 3, 2025 | 8.66 | 8.66 | 8.35 | 8.35 | 8.35 | -2.28% | - |
| Oct 2, 2025 | 8.63 | 8.63 | 8.52 | 8.55 | 8.55 | -1.44% | - |
| Oct 1, 2025 | 8.77 | 8.77 | 8.67 | 8.67 | 8.67 | -1.76% | - |
| Sep 30, 2025 | 9.00 | 9.00 | 8.83 | 8.83 | 8.83 | -0.95% | 110 |
| Sep 29, 2025 | 9.25 | 9.25 | 8.87 | 8.91 | 8.91 | 1.54% | 100 |
| Sep 26, 2025 | 8.94 | 8.94 | 8.78 | 8.78 | 8.78 | -2.45% | 590 |
| Sep 25, 2025 | 9.21 | 9.21 | 8.92 | 9.00 | 9.00 | -1.96% | 300 |
| Sep 24, 2025 | 9.53 | 9.53 | 9.18 | 9.18 | 9.18 | -2.24% | - |
| Sep 23, 2025 | 9.19 | 9.39 | 9.12 | 9.39 | 9.39 | -0.79% | - |
| Sep 22, 2025 | 9.45 | 9.64 | 9.45 | 9.46 | 9.46 | -1.46% | 7,400 |
| Sep 19, 2025 | 10.31 | 10.31 | 9.40 | 9.60 | 9.60 | -8.92% | 2,264 |
| Sep 18, 2025 | 12.03 | 12.10 | 10.41 | 10.54 | 10.54 | -21.28% | 2,296 |
| Sep 17, 2025 | 13.63 | 13.63 | 13.39 | 13.39 | 13.39 | -1.47% | - |
| Sep 16, 2025 | 13.79 | 13.79 | 13.56 | 13.59 | 13.59 | -0.73% | - |
| Sep 15, 2025 | 13.83 | 13.83 | 13.69 | 13.69 | 13.69 | -1.23% | - |
| Sep 12, 2025 | 13.87 | 13.87 | 13.84 | 13.86 | 13.86 | 2.74% | - |
| Sep 11, 2025 | 13.62 | 13.62 | 13.49 | 13.49 | 13.49 | -0.74% | - |
| Sep 10, 2025 | 13.84 | 13.84 | 13.59 | 13.59 | 13.59 | -2.37% | - |
| Sep 9, 2025 | 13.77 | 13.92 | 13.66 | 13.92 | 13.92 | 1.68% | 150 |
| Sep 8, 2025 | 13.77 | 13.77 | 13.53 | 13.69 | 13.69 | 0.88% | - |
| Sep 5, 2025 | 13.50 | 13.75 | 13.41 | 13.57 | 13.57 | 1.12% | 145 |
| Sep 4, 2025 | 13.27 | 13.55 | 13.27 | 13.42 | 13.42 | 0.75% | - |
| Sep 3, 2025 | 13.37 | 13.37 | 13.19 | 13.32 | 13.32 | - | - |
| Sep 2, 2025 | 13.58 | 13.58 | 13.27 | 13.32 | 13.32 | -1.33% | - |
| Sep 1, 2025 | 13.54 | 13.59 | 13.50 | 13.50 | 13.50 | -0.37% | 600 |
| Aug 29, 2025 | 13.51 | 13.55 | 13.51 | 13.55 | 13.55 | -0.07% | - |
| Aug 28, 2025 | 13.59 | 13.70 | 13.56 | 13.56 | 13.56 | 0.37% | - |
| Aug 27, 2025 | 14.09 | 14.09 | 13.51 | 13.51 | 13.51 | -4.18% | 80 |
| Aug 26, 2025 | 14.12 | 14.14 | 14.03 | 14.10 | 14.10 | -0.91% | - |
| Aug 25, 2025 | 14.17 | 14.29 | 14.17 | 14.23 | 14.23 | 1.35% | - |
| Aug 22, 2025 | 13.87 | 14.04 | 13.86 | 14.04 | 14.04 | 1.96% | - |
| Aug 21, 2025 | 14.07 | 14.07 | 13.77 | 13.77 | 13.77 | -1.36% | 106 |
| Aug 20, 2025 | 13.97 | 13.97 | 13.93 | 13.96 | 13.96 | 0.87% | - |
| Aug 19, 2025 | 13.88 | 13.88 | 13.76 | 13.84 | 13.84 | 0.65% | - |
| Aug 18, 2025 | 13.89 | 13.89 | 13.75 | 13.75 | 13.75 | -1.15% | - |
| Aug 15, 2025 | 13.99 | 13.99 | 13.91 | 13.91 | 13.91 | 0.07% | - |
| Aug 14, 2025 | 14.07 | 14.07 | 13.90 | 13.90 | 13.90 | -0.43% | - |
| Aug 13, 2025 | 14.07 | 14.07 | 13.96 | 13.96 | 13.96 | 0.58% | - |
| Aug 12, 2025 | 14.00 | 14.00 | 13.88 | 13.88 | 13.88 | -1.00% | - |
| Aug 11, 2025 | 14.41 | 14.41 | 14.02 | 14.02 | 14.02 | -1.54% | - |
| Aug 8, 2025 | 14.27 | 14.33 | 14.24 | 14.24 | 14.24 | 0.42% | 500 |
| Aug 7, 2025 | 14.20 | 14.20 | 14.06 | 14.18 | 14.18 | 0.42% | - |
| Aug 6, 2025 | 14.27 | 14.27 | 14.12 | 14.12 | 14.12 | - | - |
| Aug 5, 2025 | 14.04 | 14.12 | 13.98 | 14.12 | 14.12 | 5.93% | - |
| Aug 4, 2025 | 13.60 | 13.60 | 13.33 | 13.33 | 13.33 | -5.12% | 370 |
| Aug 1, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.47% | - |
| Jul 31, 2025 | 14.57 | 14.57 | 14.26 | 14.26 | 14.26 | -0.28% | - |
| Jul 30, 2025 | 14.67 | 14.67 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Jul 29, 2025 | 15.58 | 15.58 | 14.80 | 14.80 | 14.80 | -4.39% | 360 |
| Jul 28, 2025 | 15.99 | 15.99 | 15.48 | 15.48 | 15.48 | -1.78% | - |
| Jul 25, 2025 | 15.79 | 15.79 | 15.69 | 15.76 | 15.76 | -0.19% | - |
| Jul 24, 2025 | 16.04 | 16.04 | 15.79 | 15.79 | 15.79 | 0.45% | - |
| Jul 23, 2025 | 15.96 | 15.97 | 15.72 | 15.72 | 15.72 | 0.45% | - |
| Jul 22, 2025 | 15.62 | 15.80 | 15.62 | 15.65 | 15.65 | -1.20% | - |
| Jul 21, 2025 | 15.91 | 15.93 | 15.84 | 15.84 | 15.84 | -0.63% | - |
| Jul 18, 2025 | 16.03 | 16.03 | 15.91 | 15.94 | 15.94 | 0.06% | - |