Singulus Technologies(DE:SNG)
€26.50+13.80 (+108.66%)
DE:SNG
Singulus Technologies historical prices
€26.50
At close:+13.80 (+108.66%)
Want to see DE:SNG full AI Analyst Report?
Singulus Technologies (SNG) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.80 | 27.30 | 17.70 | 26.50 | 26.50 | +108.66% | 799,809 | 23.13 |
| Nov 10, 2026 | 11.65 | 14.10 | 11.65 | 12.70 | 12.70 | +22.71% | 134,036 | 4.10 |
| Nov 09, 2026 | 10.60 | 11.65 | 10.60 | 11.50 | 11.50 | +11.11% | 38,611 | 1.18 |
| Nov 06, 2026 | 10.40 | 10.65 | 9.70 | 10.35 | 10.35 | +1.47% | 18,718 | 0.57 |
| Nov 05, 2026 | 11.10 | 11.35 | 10.00 | 10.20 | 10.20 | -8.52% | 20,403 | 0.62 |
| Nov 04, 2026 | 12.00 | 12.55 | 11.15 | 11.15 | 11.15 | -6.69% | 36,251 | 1.12 |
| Nov 03, 2026 | 12.45 | 12.45 | 11.60 | 11.95 | 11.95 | -4.40% | 30,667 | 0.95 |
| Nov 02, 2026 | 11.70 | 13.35 | 11.60 | 12.50 | 12.50 | +8.23% | 57,670 | 1.79 |
| Oct 30, 2026 | 12.50 | 12.65 | 11.40 | 11.55 | 11.55 | -7.97% | 101,992 | 3.29 |
| Oct 29, 2026 | 12.95 | 13.60 | 12.50 | 12.55 | 12.55 | -2.33% | 33,076 | 1.06 |
| Oct 28, 2026 | 12.55 | 13.80 | 12.55 | 12.85 | 12.85 | +1.58% | 55,762 | 1.81 |
| Oct 27, 2026 | 12.20 | 12.90 | 11.65 | 12.65 | 12.65 | +6.75% | 45,254 | 1.46 |
| Oct 26, 2026 | 12.30 | 12.30 | 11.60 | 11.85 | 11.85 | -6.69% | 28,488 | 0.91 |
| Oct 23, 2026 | 11.15 | 12.85 | 10.60 | 12.70 | 12.70 | +10.92% | 120,612 | 3.95 |
| Oct 22, 2026 | 9.28 | 11.45 | 9.28 | 11.45 | 11.45 | +23.65% | 76,246 | 2.58 |
| Oct 21, 2026 | 8.64 | 9.26 | 8.34 | 9.26 | 9.26 | +7.93% | 31,425 | 1.07 |
| Oct 20, 2026 | 9.10 | 9.16 | 7.84 | 8.58 | 8.58 | -7.74% | 149,147 | 5.43 |
| Oct 19, 2026 | 9.78 | 9.78 | 9.24 | 9.30 | 9.30 | -3.33% | 12,349 | 0.45 |
| Oct 16, 2026 | 9.78 | 10.00 | 9.46 | 9.62 | 9.62 | +1.26% | 40,536 | 1.48 |
| Oct 15, 2026 | 11.00 | 11.00 | 9.42 | 9.50 | 9.50 | -13.24% | 45,622 | 1.68 |
| Oct 14, 2026 | 10.70 | 11.00 | 10.60 | 10.95 | 10.95 | +2.82% | 60,210 | 2.25 |
| Oct 13, 2026 | 10.60 | 10.75 | 10.50 | 10.65 | 10.65 | +1.43% | 13,641 | 0.51 |
| Oct 12, 2026 | 10.10 | 10.70 | 10.10 | 10.50 | 10.50 | +3.96% | 47,701 | 1.79 |
| Oct 09, 2026 | 10.05 | 10.20 | 10.00 | 10.10 | 10.10 | +0.50% | 1,903 | 0.07 |
| Oct 08, 2026 | 10.05 | 10.30 | 10.00 | 10.05 | 10.05 | -1.47% | 23,962 | 0.88 |
| Oct 07, 2026 | 10.35 | 10.35 | 10.05 | 10.20 | 10.20 | +0.49% | 7,990 | 0.29 |
| Oct 06, 2026 | 10.15 | 10.40 | 10.15 | 10.15 | 10.15 | +0.50% | 6,829 | 0.24 |
| Oct 05, 2026 | 10.40 | 10.45 | 10.10 | 10.10 | 10.10 | -2.42% | 7,272 | 0.25 |
| Oct 02, 2026 | 10.85 | 10.95 | 10.25 | 10.35 | 10.35 | -3.27% | 34,922 | 1.17 |
| Oct 01, 2026 | 10.80 | 10.95 | 10.65 | 10.70 | 10.70 | +0.47% | 20,725 | 0.64 |
| Sep 30, 2026 | 10.40 | 10.75 | 10.20 | 10.65 | 10.65 | +3.40% | 15,082 | 0.46 |
| Sep 29, 2026 | 10.30 | 10.70 | 10.25 | 10.30 | 10.30 | 0.00% | 22,612 | 0.68 |
| Sep 28, 2026 | 10.55 | 10.70 | 10.15 | 10.30 | 10.30 | -1.44% | 21,527 | 0.62 |
| Sep 25, 2026 | 9.64 | 10.70 | 9.64 | 10.45 | 10.45 | +7.29% | 122,134 | 3.48 |
| Sep 24, 2026 | 9.74 | 10.00 | 9.50 | 9.74 | 9.74 | -1.02% | 31,107 | 0.85 |
| Sep 23, 2026 | 9.80 | 9.96 | 9.52 | 9.84 | 9.84 | -0.20% | 33,558 | 0.92 |
| Sep 22, 2026 | 9.30 | 9.96 | 9.14 | 9.86 | 9.86 | +5.34% | 29,244 | 0.80 |
| Sep 21, 2026 | 9.20 | 9.50 | 9.20 | 9.36 | 9.36 | +2.41% | 12,846 | 0.35 |
| Sep 18, 2026 | 8.98 | 9.14 | 8.64 | 9.14 | 9.14 | +3.16% | 36,475 | 1.01 |
| Sep 17, 2026 | 8.90 | 8.96 | 8.70 | 8.86 | 8.86 | +0.23% | 5,234 | 0.14 |
| Sep 16, 2026 | 9.00 | 9.00 | 8.74 | 8.84 | 8.84 | +1.38% | 11,910 | 0.32 |
| Sep 15, 2026 | 8.20 | 8.82 | 8.14 | 8.72 | 8.72 | +7.92% | 18,556 | 0.49 |
| Sep 14, 2026 | 8.94 | 8.94 | 8.08 | 8.08 | 8.08 | -11.40% | 32,351 | 0.85 |
| Sep 11, 2026 | 9.08 | 9.18 | 8.90 | 9.12 | 9.12 | +0.66% | 21,523 | 0.57 |
| Sep 10, 2026 | 9.30 | 9.42 | 8.98 | 9.06 | 9.06 | -2.58% | 25,352 | 0.66 |
| Sep 09, 2026 | 9.80 | 9.90 | 9.20 | 9.30 | 9.30 | -4.71% | 21,192 | 0.55 |
| Sep 08, 2026 | 9.50 | 9.76 | 9.22 | 9.76 | 9.76 | +2.52% | 30,445 | 0.78 |
| Sep 07, 2026 | 9.60 | 9.78 | 9.46 | 9.52 | 9.52 | -1.04% | 18,157 | 0.46 |
| Sep 04, 2026 | 9.00 | 9.62 | 8.92 | 9.62 | 9.62 | +5.95% | 51,522 | 1.32 |
| Sep 03, 2026 | 8.08 | 9.20 | 8.08 | 9.08 | 9.08 | +13.78% | 62,069 | 1.61 |
