Signet Jewelers Limited (FRA:SZ2)
Germany
· Delayed Price · Currency is EUR 76.44
-4.48 (-5.54%)
Last updated: Dec 3, 2025, 8:01 AM CET
Signet Jewelers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | -4.40% | - |
| Dec 4, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.60% | - |
| Dec 3, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -5.54% | - |
| Dec 2, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -5.40% | - |
| Dec 1, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | -3.93% | - |
| Nov 28, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.20% | - |
| Nov 27, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 3.33% | - |
| Nov 26, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 5.73% | - |
| Nov 25, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -0.80% | - |
| Nov 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.04% | 52 |
| Nov 21, 2025 | 79.06 | 80.54 | 79.06 | 80.36 | 80.36 | -1.86% | 52 |
| Nov 20, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 1.46% | - |
| Nov 19, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.18% | - |
| Nov 18, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -5.88% | - |
| Nov 17, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | -0.82% | - |
| Nov 14, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | -4.10% | - |
| Nov 13, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | 2.82% | - |
| Nov 12, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 1.58% | - |
| Nov 11, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.58% | - |
| Nov 10, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 0.65% | - |
| Nov 7, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.92% | - |
| Nov 6, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 3.08% | - |
| Nov 5, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.67% | - |
| Nov 4, 2025 | 83.98 | 83.98 | 83.92 | 83.92 | 83.92 | -1.62% | 150 |
| Nov 3, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.12% | - |
| Oct 31, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -1.50% | - |
| Oct 30, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -1.72% | - |
| Oct 29, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 0.07% | - |
| Oct 28, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | -1.54% | - |
| Oct 27, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | -0.09% | - |
| Oct 24, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -0.11% | - |
| Oct 23, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.44 | -0.27% | - |
| Oct 22, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.68 | 0.20% | - |
| Oct 21, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.50 | 0.18% | - |
| Oct 20, 2025 | 88.34 | 89.62 | 88.34 | 89.62 | 89.34 | 1.66% | 70 |
| Oct 17, 2025 | 87.12 | 88.16 | 87.12 | 88.16 | 87.89 | -0.29% | 25 |
| Oct 16, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.15 | 1.84% | - |
| Oct 15, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.55 | 1.78% | - |
| Oct 14, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.04 | 6.55% | - |
| Oct 13, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 79.81 | -3.61% | - |
| Oct 10, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 82.80 | 0.48% | - |
| Oct 9, 2025 | 81.38 | 82.66 | 81.38 | 82.66 | 82.41 | 1.27% | 150 |
| Oct 8, 2025 | 80.30 | 81.62 | 80.30 | 81.62 | 81.37 | 2.46% | 4 |
| Oct 7, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.42 | -3.30% | - |
| Oct 6, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.13 | -1.72% | - |
| Oct 3, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.56 | 3.12% | - |
| Oct 2, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.03 | 0.49% | - |
| Oct 1, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.63 | -1.32% | - |
| Sep 30, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.71 | 0.24% | - |
| Sep 29, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.51 | 0.76% | - |
| Sep 26, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 80.89 | -1.15% | 85 |
| Sep 25, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 81.83 | 2.09% | - |
| Sep 24, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.15 | 0.27% | - |
| Sep 23, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 79.93 | -1.23% | - |
| Sep 22, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 80.93 | -0.85% | - |
| Sep 19, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.63 | 2.25% | - |
| Sep 18, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 79.83 | 3.22% | - |
| Sep 17, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.34 | -0.72% | - |
| Sep 16, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 77.90 | 1.03% | - |
| Sep 15, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.10 | -1.88% | - |
| Sep 12, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.58 | 1.16% | - |
| Sep 11, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.68 | 0.52% | - |
| Sep 10, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.28 | -1.10% | - |
| Sep 9, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.14 | -1.71% | - |
| Sep 8, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.49 | 2.97% | - |
| Sep 5, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.20 | 2.19% | - |
| Sep 4, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.55 | -2.04% | - |
| Sep 3, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.12 | 0.83% | - |
| Sep 2, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.48 | 0.31% | - |
| Sep 1, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.25 | 0.03% | - |
| Aug 29, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.23 | -4.07% | - |
| Aug 28, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.46 | 5.67% | - |
| Aug 27, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.19 | 3.60% | - |
| Aug 26, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.58 | -1.86% | - |
| Aug 25, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 73.95 | 4.92% | - |
| Aug 22, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.48 | 3.18% | - |
| Aug 21, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.31 | -1.07% | - |
| Aug 20, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.05 | -3.21% | - |
| Aug 19, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.34 | 2.67% | - |
| Aug 18, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.49 | -1.61% | - |
| Aug 15, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.62 | 1.84% | - |
| Aug 14, 2025 | 70.76 | 70.76 | 69.56 | 69.56 | 69.35 | 2.54% | 50 |
| Aug 13, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.63 | 3.64% | - |
| Aug 12, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.26 | 3.25% | - |
| Aug 11, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.21 | -1.46% | - |
| Aug 8, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.14 | 0.25% | - |
| Aug 7, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 63.98 | -1.99% | - |
| Aug 6, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.28 | -0.03% | - |
| Aug 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.30 | 0.80% | - |
| Aug 4, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.78 | -5.50% | - |
| Aug 1, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.55 | -0.49% | - |
| Jul 31, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 68.89 | -1.59% | - |
| Jul 30, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.00 | -2.80% | - |
| Jul 29, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.02 | 0.14% | - |
| Jul 28, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 71.92 | 1.61% | - |
| Jul 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | -3.14% | - |
| Jul 24, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 72.80 | -0.24% | - |
| Jul 23, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 72.98 | 4.76% | - |
| Jul 22, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 69.67 | - | - |
| Jul 21, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 69.67 | 0.95% | - |