SIG Group AG (VIE:SIGN)
Austria
· Delayed Price · Currency is EUR 12.76
-0.38 (-2.89%)
At close: Mar 9, 2026
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.78 | 12.95 | 12.68 | 12.76 | 12.76 | -2.89% | 3,960 |
| Mar 6, 2026 | 13.38 | 13.38 | 13.09 | 13.14 | 13.14 | -1.28% | - |
| Mar 5, 2026 | 13.32 | 13.34 | 13.31 | 13.31 | 13.31 | -0.22% | - |
| Mar 4, 2026 | 13.40 | 13.49 | 13.19 | 13.34 | 13.34 | -2.20% | 8,931 |
| Mar 3, 2026 | 13.17 | 13.78 | 13.05 | 13.64 | 13.64 | 1.72% | 9,929 |
| Mar 2, 2026 | 13.64 | 13.67 | 13.40 | 13.41 | 13.41 | -1.97% | 3,403 |
| Feb 27, 2026 | 13.32 | 13.68 | 13.32 | 13.68 | 13.68 | 3.17% | - |
| Feb 26, 2026 | 13.17 | 13.26 | 13.17 | 13.26 | 13.26 | -0.15% | - |
| Feb 25, 2026 | 13.18 | 13.28 | 13.14 | 13.28 | 13.28 | -0.15% | - |
| Feb 24, 2026 | 13.24 | 13.31 | 13.24 | 13.30 | 13.30 | 2.54% | - |
| Feb 23, 2026 | 13.10 | 13.10 | 12.97 | 12.97 | 12.97 | -1.82% | - |
| Feb 20, 2026 | 13.29 | 13.29 | 13.21 | 13.21 | 13.21 | -2.29% | - |
| Feb 19, 2026 | 13.37 | 13.52 | 13.30 | 13.52 | 13.52 | 2.11% | - |
| Feb 18, 2026 | 13.18 | 13.24 | 13.18 | 13.24 | 13.24 | 0.61% | 826 |
| Feb 17, 2026 | 13.16 | 13.27 | 13.16 | 13.16 | 13.16 | -1.28% | - |
| Feb 16, 2026 | 13.68 | 13.68 | 13.33 | 13.33 | 13.33 | -2.49% | - |
| Feb 13, 2026 | 13.57 | 13.67 | 13.54 | 13.67 | 13.67 | -0.22% | - |
| Feb 12, 2026 | 14.07 | 14.11 | 13.70 | 13.70 | 13.70 | 0.29% | - |
| Feb 11, 2026 | 13.86 | 13.86 | 13.64 | 13.66 | 13.66 | -0.94% | - |
| Feb 10, 2026 | 13.33 | 13.84 | 13.33 | 13.79 | 13.79 | 3.37% | 5,550 |
| Feb 9, 2026 | 13.18 | 13.34 | 13.18 | 13.34 | 13.34 | 2.93% | - |
| Feb 6, 2026 | 12.97 | 12.97 | 12.90 | 12.96 | 12.96 | 0.39% | - |
| Feb 5, 2026 | 13.07 | 13.07 | 12.88 | 12.91 | 12.91 | 0.86% | 1,652 |
| Feb 4, 2026 | 12.63 | 12.85 | 12.63 | 12.80 | 12.80 | 2.73% | - |
| Feb 3, 2026 | 12.83 | 12.83 | 12.39 | 12.46 | 12.46 | -3.11% | - |
| Feb 2, 2026 | 13.01 | 13.01 | 12.69 | 12.86 | 12.86 | -1.53% | 2,505 |
| Jan 30, 2026 | 12.94 | 13.06 | 12.94 | 13.06 | 13.06 | -1.21% | - |
| Jan 29, 2026 | 13.53 | 13.53 | 13.06 | 13.22 | 13.22 | -1.49% | - |
| Jan 28, 2026 | 13.14 | 13.42 | 13.14 | 13.42 | 13.42 | 3.23% | 3,129 |
| Jan 27, 2026 | 12.99 | 13.02 | 12.96 | 13.00 | 13.00 | -0.54% | - |
| Jan 26, 2026 | 12.95 | 13.07 | 12.95 | 13.07 | 13.07 | 2.43% | - |
| Jan 23, 2026 | 12.70 | 12.76 | 12.61 | 12.76 | 12.76 | 0.55% | - |
| Jan 22, 2026 | 12.65 | 12.74 | 12.65 | 12.69 | 12.69 | 2.50% | - |
| Jan 21, 2026 | 12.36 | 12.43 | 12.32 | 12.38 | 12.38 | -0.24% | - |
| Jan 20, 2026 | 12.68 | 12.68 | 12.36 | 12.41 | 12.41 | -3.27% | - |
| Jan 19, 2026 | 12.92 | 12.92 | 12.83 | 12.83 | 12.83 | -4.25% | - |
| Jan 16, 2026 | 13.17 | 13.40 | 13.17 | 13.40 | 13.40 | 1.36% | 1,902 |
| Jan 15, 2026 | 13.45 | 13.45 | 13.17 | 13.22 | 13.22 | -0.83% | - |
| Jan 14, 2026 | 13.06 | 13.33 | 13.06 | 13.33 | 13.33 | 2.38% | - |
| Jan 13, 2026 | 13.09 | 13.10 | 12.97 | 13.02 | 13.02 | -0.46% | - |
| Jan 12, 2026 | 13.24 | 13.24 | 12.86 | 13.08 | 13.08 | -0.23% | - |
| Jan 9, 2026 | 13.14 | 13.15 | 13.11 | 13.11 | 13.11 | 3.31% | - |
| Jan 8, 2026 | 12.52 | 12.69 | 12.40 | 12.69 | 12.69 | 0.48% | - |
| Jan 7, 2026 | 12.46 | 12.75 | 12.46 | 12.63 | 12.63 | 1.69% | 1,116 |
| Jan 6, 2026 | 12.41 | 12.42 | 12.27 | 12.42 | 12.42 | 1.55% | - |
| Jan 5, 2026 | 12.45 | 12.48 | 12.13 | 12.23 | 12.23 | -1.29% | 1,652 |
| Jan 2, 2026 | 12.28 | 12.39 | 12.28 | 12.39 | 12.39 | 0.73% | - |
| Dec 30, 2025 | 12.13 | 12.30 | 12.13 | 12.30 | 12.30 | 1.57% | - |
| Dec 29, 2025 | 11.88 | 12.11 | 11.88 | 12.11 | 12.11 | 0.58% | - |
| Dec 23, 2025 | 11.94 | 12.04 | 11.94 | 12.04 | 12.04 | 7.98% | - |
| Dec 22, 2025 | 11.23 | 11.23 | 11.13 | 11.15 | 11.15 | -0.71% | - |
| Dec 19, 2025 | 11.26 | 11.26 | 11.17 | 11.23 | 11.23 | 0.27% | - |
| Dec 18, 2025 | 11.21 | 11.21 | 11.07 | 11.20 | 11.20 | 1.82% | - |
| Dec 17, 2025 | 10.86 | 11.00 | 10.86 | 11.00 | 11.00 | 0.92% | - |
| Dec 16, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 2.54% | - |
| Dec 15, 2025 | 10.64 | 10.64 | 10.52 | 10.63 | 10.63 | -0.19% | - |
| Dec 12, 2025 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | 1.04% | - |
| Dec 11, 2025 | 10.28 | 10.54 | 10.28 | 10.54 | 10.54 | 3.74% | - |
| Dec 10, 2025 | 10.27 | 10.27 | 10.12 | 10.16 | 10.16 | -0.39% | - |
| Dec 9, 2025 | 9.92 | 10.20 | 9.92 | 10.20 | 10.20 | 1.09% | - |
| Dec 8, 2025 | 10.03 | 10.11 | 10.03 | 10.09 | 10.09 | 0.50% | 1,205 |
| Dec 5, 2025 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | -0.30% | - |
| Dec 4, 2025 | 9.93 | 10.07 | 9.92 | 10.07 | 10.07 | 0.70% | 346 |
| Dec 3, 2025 | 9.88 | 10.04 | 9.88 | 10.00 | 10.00 | 0.81% | - |
| Dec 2, 2025 | 10.00 | 10.02 | 9.91 | 9.92 | 9.92 | -2.07% | - |
| Dec 1, 2025 | 10.18 | 10.24 | 10.13 | 10.13 | 10.13 | -2.97% | 1,205 |
| Nov 28, 2025 | 10.42 | 10.56 | 10.42 | 10.44 | 10.44 | 0.68% | - |
| Nov 27, 2025 | 10.14 | 10.43 | 10.14 | 10.37 | 10.37 | 2.47% | - |
| Nov 26, 2025 | 10.15 | 10.21 | 10.12 | 10.12 | 10.12 | 0.70% | 364 |
| Nov 25, 2025 | 10.26 | 10.26 | 9.92 | 10.05 | 10.05 | -0.79% | 1,205 |
| Nov 24, 2025 | 9.89 | 10.16 | 9.89 | 10.13 | 10.13 | 5.30% | 1,205 |
| Nov 21, 2025 | 9.62 | 9.67 | 9.52 | 9.62 | 9.62 | 0.89% | 4,769 |
| Nov 20, 2025 | 9.48 | 9.55 | 9.48 | 9.54 | 9.54 | 0.58% | - |
| Nov 19, 2025 | 9.17 | 9.48 | 9.17 | 9.48 | 9.48 | 2.32% | 1,205 |
| Nov 18, 2025 | 9.42 | 9.46 | 9.27 | 9.27 | 9.27 | -2.11% | 2,410 |
| Nov 17, 2025 | 9.53 | 9.54 | 9.45 | 9.47 | 9.47 | 7.50% | - |
| Nov 14, 2025 | 9.04 | 9.04 | 8.81 | 8.81 | 8.81 | -3.08% | - |
| Nov 13, 2025 | 9.03 | 9.09 | 8.93 | 9.09 | 9.09 | 0.61% | - |
| Nov 12, 2025 | 9.06 | 9.06 | 8.94 | 9.03 | 9.03 | -0.99% | - |
| Nov 11, 2025 | 8.77 | 9.12 | 8.77 | 9.12 | 9.12 | 2.13% | - |
| Nov 10, 2025 | 8.95 | 8.95 | 8.83 | 8.93 | 8.93 | 0.06% | - |
| Nov 7, 2025 | 8.82 | 8.93 | 8.64 | 8.93 | 8.93 | 2.41% | - |
| Nov 6, 2025 | 9.01 | 9.01 | 8.72 | 8.72 | 8.72 | -2.73% | - |
| Nov 5, 2025 | 9.10 | 9.10 | 8.92 | 8.96 | 8.96 | -1.54% | - |
| Nov 4, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | -0.05% | - |
| Nov 3, 2025 | 9.59 | 9.64 | 9.11 | 9.11 | 9.11 | -6.18% | - |
| Oct 31, 2025 | 9.48 | 9.79 | 9.48 | 9.71 | 9.71 | 4.24% | 7,952 |
| Oct 30, 2025 | 9.39 | 9.39 | 9.13 | 9.31 | 9.31 | -2.15% | - |
| Oct 29, 2025 | 9.56 | 9.67 | 9.52 | 9.52 | 9.52 | -3.30% | - |
| Oct 28, 2025 | 9.62 | 9.84 | 9.62 | 9.84 | 9.84 | 1.34% | - |
| Oct 27, 2025 | 9.50 | 9.71 | 9.50 | 9.71 | 9.71 | 2.21% | - |
| Oct 24, 2025 | 9.36 | 9.50 | 9.35 | 9.50 | 9.50 | 0.11% | - |