Singulus Technologies AG (FRA:SNG)
Germany
· Delayed Price · Currency is EUR 1.235
-0.095 (-7.14%)
At close: Dec 4, 2025
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -7.14% | - |
| Dec 3, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 9.47% | 100 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -14.74% | - |
| Dec 1, 2025 | 1.24 | 1.43 | 1.24 | 1.43 | 1.43 | 6.74% | 500 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| Nov 27, 2025 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 7.20% | - |
| Nov 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Nov 24, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 0.39% | 1,000 |
| Nov 21, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 4.05% | 500 |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.63% | - |
| Nov 19, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | -0.77% | 550 |
| Nov 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.45% | - |
| Nov 17, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 2.95% | 60 |
| Nov 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.83% | - |
| Nov 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.33% | - |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 500 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -9.43% | 500 |
| Nov 10, 2025 | 1.35 | 1.49 | 1.35 | 1.49 | 1.49 | 5.32% | 1,000 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | 1,000 |
| Nov 6, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.77% | - |
| Nov 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.67% | - |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 70 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -9.52% | 602 |
| Oct 31, 2025 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 5.00% | 1,380 |
| Oct 30, 2025 | 1.46 | 1.60 | 1.46 | 1.60 | 1.60 | 9.59% | 300 |
| Oct 29, 2025 | 1.33 | 1.71 | 1.33 | 1.46 | 1.46 | 8.96% | - |
| Oct 28, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 2.29% | 6,914 |
| Oct 27, 2025 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 6.50% | - |
| Oct 24, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 3.80% | 11 |
| Oct 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -9.89% | - |
| Oct 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.79% | 150 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Oct 20, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | -0.39% | 200 |
| Oct 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Oct 16, 2025 | 1.46 | 1.46 | 0.95 | 1.27 | 1.27 | -13.31% | 1,709 |
| Oct 15, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -4.56% | 2,000 |
| Oct 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Oct 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.19% | - |
| Oct 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Oct 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.28% | - |
| Oct 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 500 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Oct 2, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 5.00% | 500 |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | - |
| Sep 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.60% | - |
| Sep 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | - |
| Sep 25, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | - | 1 |
| Sep 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Sep 23, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.58% | 2,000 |
| Sep 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.32% | - |
| Sep 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Sep 18, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 500 |
| Sep 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Sep 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 3 |
| Sep 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.32% | - |
| Sep 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.28% | - |
| Sep 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.57% | - |
| Sep 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.60% | - |
| Sep 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Sep 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.81% | - |
| Sep 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.95% | - |
| Sep 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.62% | - |
| Sep 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -8.18% | - |
| Aug 29, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.94% | 6,060 |
| Aug 28, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -5.03% | 958 |
| Aug 27, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 0.85% | 182 |
| Aug 26, 2025 | 1.71 | 1.78 | 1.70 | 1.78 | 1.78 | 0.85% | 2,603 |
| Aug 25, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 171 |
| Aug 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Aug 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.43% | - |
| Aug 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Aug 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.82% | - |
| Aug 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.39% | - |
| Aug 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.41% | - |
| Aug 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.85% | - |
| Aug 13, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 0.28% | 1,000 |
| Aug 12, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.13% | - |
| Aug 11, 2025 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 3.80% | 21,500 |
| Aug 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | 23,180 |
| Aug 7, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | - | 23,180 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Aug 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.96% | - |
| Aug 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.38% | - |
| Jul 31, 2025 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | 2.26% | 346 |
| Jul 30, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | 0.85% | 1,000 |
| Jul 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Jul 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.46% | - |
| Jul 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | - |
| Jul 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.57% | - |
| Jul 23, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | -1.13% | 1,000 |
| Jul 22, 2025 | 1.71 | 1.77 | 1.69 | 1.77 | 1.77 | 7.27% | 120 |
| Jul 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Jul 18, 2025 | 1.68 | 1.74 | 1.67 | 1.67 | 1.67 | -0.60% | 701 |