TipRanks
Go Ultimate55% OFF

SIG Group AG (0P4G) Historical Prices

GB:0P4G historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.7014.7014.5114.5714.57+0.07%986,9444.99
Oct 29, 202614.8014.8014.4714.5614.56-1.99%189,3380.95
Oct 28, 202614.9415.1314.7714.8614.86-0.67%45,6120.22
Oct 27, 202615.1215.5714.6314.9614.96+8.41%272,9411.34
Oct 26, 202613.7213.8413.6513.8013.80+1.10%5,7460.03
Oct 23, 202613.5113.7513.5113.6513.65-0.22%39,5660.17
Oct 22, 202613.6413.7113.5013.6813.68-0.80%9,1130.04
Oct 21, 202613.7913.9113.7113.7913.79-0.93%16,1890.07
Oct 20, 202614.0314.0513.8013.9213.92-0.24%24,8040.10
Oct 19, 202613.8014.0413.7513.9513.95+0.17%58,8700.24
Oct 16, 202614.0314.1313.8613.9313.93-0.21%140,8440.58
Oct 15, 202613.8213.9713.6913.9613.96+1.23%24,6260.10
Oct 14, 202613.5813.9313.5813.7913.79+0.51%17,7610.07
Oct 13, 202613.4113.8213.4113.7213.72+2.08%8,5630.03
Oct 12, 202613.6313.6313.4013.4413.44-1.39%22,5970.09
Oct 09, 202613.3313.7713.3313.6313.63+2.98%21,7920.09
Oct 08, 202613.1413.3513.1413.2413.24+1.89%9,4600.04
Oct 07, 202613.2013.2312.9912.9912.99-2.18%42,9540.16
Oct 06, 202613.2713.3513.1513.2813.28+1.61%151,0740.55
Oct 05, 202613.5013.5113.0213.0713.07-2.83%57,6830.21
Oct 02, 202613.6013.6113.4113.4513.45-0.22%4,9810.02
Oct 01, 202613.6513.7613.4013.4813.48-2.88%39,9640.14
Sep 30, 202613.8413.8813.5913.8813.88+1.17%306,1071.09
Sep 29, 202613.6513.8413.4813.7213.72+0.59%440,4231.57
Sep 28, 202613.5013.6713.3513.6413.64+1.49%511,5121.79
Sep 25, 202613.4013.4913.3113.4413.44+1.63%18,0890.06
Sep 24, 202613.5013.5613.2313.2313.23-2.04%13,7500.05
Sep 23, 202613.5013.5913.4413.5013.50+0.30%16,2850.06
Sep 22, 202613.2413.4813.2313.4613.46+1.74%328,9661.13
Sep 21, 202613.2013.2913.1313.2313.23+0.79%149,8750.51
Sep 18, 202613.1813.2213.0213.1313.13-0.26%215,7260.73
Sep 17, 202613.1913.2213.0213.1613.16-0.29%187,0180.61
Sep 16, 202613.3013.3012.8513.2013.20+3.46%184,6340.52
Sep 15, 202612.8413.2112.7312.7612.76-0.41%148,8360.42
Sep 14, 202612.8812.9212.7212.8112.81-1.25%164,0210.46
Sep 11, 202613.2613.2612.8812.9712.97-2.41%196,9260.55
Sep 10, 202613.2413.4013.2413.2913.29-0.61%157,8960.44
Sep 09, 202613.3413.6013.1713.3713.37-0.71%38,4540.11
Sep 08, 202613.5113.6013.4213.4713.47-0.15%98,0930.27
Sep 07, 202613.6113.7813.3313.4913.49-0.87%149,0140.41
Sep 04, 202613.4213.7413.4213.6113.61+0.44%126,4830.35
Sep 03, 202613.7613.7613.3813.5513.55-1.68%242,9130.68
Sep 02, 202613.6013.7813.4013.7813.78+0.51%198,9990.56
Sep 01, 202613.7313.7613.5613.7113.71+0.24%272,5290.77
Aug 31, 202613.9114.0113.6813.6813.68-1.99%44,3750.12
Aug 28, 202614.0014.0513.8813.9513.95-0.25%138,5880.38
Aug 27, 202614.0614.1113.8813.9913.99-0.29%352,5660.98
Aug 26, 202613.9714.2113.8514.0314.03+1.76%194,7250.54
Aug 25, 202613.8014.0713.6713.7913.79+1.01%463,4331.30
Aug 24, 202613.5013.6713.2413.6513.65+1.91%509,2851.43