Skip to main content
Sigma Healthcare Limited (FRA:S5YA)
Germany flag Germany · Delayed Price · Currency is EUR
1.590
+0.040 (2.58%)
At close: Dec 4, 2025

Sigma Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.581.581.581.581.58-0.63%-
Dec 4, 20251.531.591.531.591.592.58%250
Dec 3, 20251.551.551.551.551.55-1.27%-
Dec 2, 20251.571.571.571.571.571.29%-
Dec 1, 20251.551.551.551.551.55-1.90%-
Nov 28, 20251.581.581.581.581.58-0.63%-
Nov 27, 20251.591.591.591.591.59-0.63%-
Nov 26, 20251.601.601.601.601.600.63%-
Nov 25, 20251.591.591.591.591.59-1.85%-
Nov 24, 20251.621.621.621.621.621.25%-
Nov 21, 20251.601.601.601.601.60-0.62%-
Nov 20, 20251.611.611.611.611.610.63%-
Nov 19, 20251.601.601.601.601.601.91%-
Nov 18, 20251.571.571.571.571.57-2.48%-
Nov 17, 20251.611.611.611.611.61-0.62%-
Nov 14, 20251.621.621.621.621.62-4.71%-
Nov 13, 20251.701.701.701.701.70-1.73%-
Nov 12, 20251.731.731.731.731.73--
Nov 11, 20251.731.731.731.731.730.58%-
Nov 10, 20251.721.721.721.721.720.58%-
Nov 7, 20251.711.711.711.711.71-0.58%-
Nov 6, 20251.721.721.721.721.72--
Nov 5, 20251.721.721.721.721.720.58%-
Nov 4, 20251.711.711.711.711.71-0.58%-
Nov 3, 20251.721.721.721.721.72-1.15%-
Oct 31, 20251.721.741.721.741.744.19%1,734
Oct 30, 20251.711.711.671.671.67-2.91%-
Oct 29, 20251.721.721.721.721.721.18%-
Oct 28, 20251.701.701.701.701.700.59%-
Oct 27, 20251.691.691.691.691.69--
Oct 24, 20251.691.691.691.691.69-0.59%-
Oct 23, 20251.701.701.701.701.702.41%-
Oct 22, 20251.661.661.661.661.660.61%-
Oct 21, 20251.651.651.651.651.651.85%-
Oct 20, 20251.621.621.621.621.62-1.22%-
Oct 17, 20251.641.641.641.641.64--
Oct 16, 20251.641.641.641.641.64--
Oct 15, 20251.641.641.641.641.64--
Oct 14, 20251.641.641.641.641.64-1.20%-
Oct 13, 20251.661.661.661.661.661.22%-
Oct 10, 20251.641.641.641.641.64-1.80%-
Oct 9, 20251.671.671.671.671.673.73%-
Oct 8, 20251.611.611.611.611.610.63%-
Oct 7, 20251.601.601.601.601.60-1.23%-
Oct 6, 20251.621.621.621.621.62-1.22%-
Oct 3, 20251.641.641.641.641.64-1.20%-
Oct 2, 20251.661.661.661.661.661.84%-
Oct 1, 20251.631.631.631.631.63-0.61%-
Sep 30, 20251.641.641.641.641.64--
Sep 29, 20251.641.641.641.641.64--
Sep 26, 20251.641.641.641.641.64-0.61%-
Sep 25, 20251.651.651.651.651.65-0.60%-
Sep 24, 20251.661.661.661.661.66--
Sep 23, 20251.661.661.661.661.66-0.60%-
Sep 22, 20251.671.671.671.671.672.45%-
Sep 19, 20251.631.631.631.631.630.62%-
Sep 18, 20251.621.621.621.621.62-1.22%-
Sep 17, 20251.641.641.641.641.64-1.20%-
Sep 16, 20251.661.661.661.661.66--
Sep 15, 20251.661.661.661.661.66--
Sep 12, 20251.661.661.661.661.661.22%-
Sep 11, 20251.641.641.641.641.64--
Sep 10, 20251.641.641.641.641.64-0.61%-
Sep 9, 20251.651.651.651.651.65-0.60%-
Sep 8, 20251.661.661.661.661.66--
Sep 5, 20251.661.661.661.661.66--
Sep 4, 20251.661.661.661.661.66-1.19%-
Sep 3, 20251.681.681.681.681.68--
Sep 2, 20251.681.681.681.681.68-1.18%-
Sep 1, 20251.701.701.701.701.69--
Aug 29, 20251.701.701.701.701.691.19%-
Aug 28, 20251.681.681.681.681.671.82%-
Aug 27, 20251.651.651.651.651.648.55%-
Aug 26, 20251.521.521.521.521.51-2.56%-
Aug 25, 20251.561.561.561.561.551.30%-
Aug 22, 20251.541.541.541.541.53--
Aug 21, 20251.541.541.541.541.530.65%-
Aug 20, 20251.531.531.531.531.52--
Aug 19, 20251.531.531.531.531.52-1.92%-
Aug 18, 20251.561.561.561.561.551.30%-
Aug 15, 20251.541.541.541.541.53-1.91%-
Aug 14, 20251.571.571.571.571.56--
Aug 13, 20251.571.571.571.571.560.64%-
Aug 12, 20251.561.561.561.561.550.65%-
Aug 11, 20251.551.551.551.551.54-0.64%-
Aug 8, 20251.561.561.561.561.55--
Aug 7, 20251.561.561.561.561.55-1.27%-
Aug 6, 20251.581.581.581.581.57--
Aug 5, 20251.581.581.581.581.57--
Aug 4, 20251.581.581.581.581.570.64%-
Aug 1, 20251.571.571.571.571.56-1.26%-
Jul 31, 20251.591.591.591.591.58-1.24%-
Jul 30, 20251.611.611.611.611.601.90%-
Jul 29, 20251.581.581.581.581.57--
Jul 28, 20251.581.581.581.581.57--
Jul 25, 20251.581.581.581.581.57-500
Jul 24, 20251.581.581.581.581.571.28%-
Jul 23, 20251.561.561.561.561.554.00%-
Jul 22, 20251.501.501.501.501.49--
Jul 21, 20251.501.501.501.501.49-2.60%-