Singulus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2025-05-23 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 16 |
| 2025-05-22 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 132 |
| 2025-05-21 | 2.230 | 2.230 | 2.220 | 2.220 | 2.220 | 107 |
| 2025-05-20 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 4 |
| 2025-05-19 | 2.070 | 2.130 | 2.070 | 2.130 | 2.130 | 117 |
| 2025-05-16 | 2.180 | 2.180 | 2.040 | 2.040 | 2.040 | 251 |
| 2025-05-15 | 2.110 | 2.110 | 2.100 | 2.100 | 2.100 | 143 |
| 2025-05-14 | 2.010 | 2.120 | 2.010 | 2.120 | 2.120 | 1,276 |
| 2025-05-13 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2025-05-12 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2025-05-09 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2025-05-08 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 4 |
| 2025-05-07 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 12 |
| 2025-05-06 | 2.230 | 2.230 | 2.150 | 2.160 | 2.160 | 634 |
| 2025-05-02 | 2.280 | 2.590 | 1.705 | 2.350 | 2.350 | 2,419 |
| 2025-05-01 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2025-04-30 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 24 |
| 2025-04-29 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 20 |
| 2025-04-28 | 2.150 | 2.150 | 2.120 | 2.140 | 2.140 | 200 |
| 2025-04-25 | 2.070 | 2.190 | 2.070 | 2.190 | 2.190 | 366 |
| 2025-04-24 | 1.920 | 2.190 | 1.920 | 2.120 | 2.120 | 668 |
| 2025-04-23 | 1.865 | 1.950 | 1.785 | 1.870 | 1.870 | 235 |
| 2025-04-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-04-17 | 1.870 | 1.990 | 1.870 | 1.990 | 1.990 | 605 |
| 2025-04-16 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 113 |
| 2025-04-15 | 1.960 | 1.960 | 1.910 | 1.910 | 1.910 | 103 |
| 2025-04-14 | 1.843 | 1.940 | 1.843 | 1.915 | 1.915 | 390 |
| 2025-04-11 | 1.935 | 1.935 | 1.845 | 1.880 | 1.880 | 396 |
| 2025-04-10 | 1.955 | 1.965 | 1.845 | 1.940 | 1.940 | 1,425 |
| 2025-04-09 | 1.780 | 1.780 | 1.605 | 1.605 | 1.605 | 179 |
| 2025-04-08 | 1.675 | 1.860 | 1.674 | 1.795 | 1.795 | 3,673 |
| 2025-04-07 | 1.705 | 1.780 | 1.635 | 1.730 | 1.730 | 409 |
| 2025-04-04 | 2.010 | 2.070 | 1.905 | 1.955 | 1.955 | 180 |
| 2025-04-03 | 1.975 | 2.070 | 1.970 | 1.990 | 1.990 | 334 |
| 2025-04-02 | 1.985 | 2.110 | 1.705 | 1.935 | 1.935 | 190 |
| 2025-04-01 | 1.990 | 2.150 | 1.700 | 1.985 | 1.985 | 570 |
| 2025-03-31 | 1.967 | 1.990 | 1.740 | 1.925 | 1.925 | 3,589 |
| 2025-03-28 | 1.695 | 2.380 | 1.695 | 2.130 | 2.130 | 6,991 |
| 2025-03-27 | 1.745 | 1.745 | 1.675 | 1.675 | 1.675 | 157 |
| 2025-03-26 | 1.637 | 1.640 | 1.637 | 1.640 | 1.640 | 81 |
| 2025-03-25 | 1.725 | 1.855 | 1.660 | 1.660 | 1.660 | 352 |
| 2025-03-24 | 2.010 | 2.010 | 1.815 | 1.815 | 1.815 | 100 |
| 2025-03-21 | 2.040 | 2.090 | 1.860 | 1.930 | 1.930 | 1,941 |
| 2025-03-20 | 1.790 | 2.020 | 1.540 | 1.940 | 1.940 | 2,824 |
| 2025-03-19 | 2.260 | 2.280 | 1.690 | 1.760 | 1.760 | 15,111 |
| 2025-03-18 | 3.220 | 3.220 | 2.000 | 2.490 | 2.490 | 7,025 |
| 2025-03-17 | 1.330 | 1.895 | 1.330 | 1.815 | 1.815 | 2,700 |
| 2025-03-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-03-13 | 1.340 | 1.340 | 1.220 | 1.230 | 1.230 | 1,761 |
| 2025-03-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-03-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 85 |
| 2025-03-10 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2025-03-07 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 39 |
| 2025-03-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-03-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-03-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-03-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 23 |
| 2025-02-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-02-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.