SIG Group AG - SIGN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	8.32	8.42	8.42	8.44	8.3	1.97M
September 26, 2025	8.4	8.3	8.3	8.4	8.22	2.53M
September 25, 2025	8.66	8.36	8.36	8.72	8.3	2.99M
September 24, 2025	8.74	8.7	8.7	9	8.57	4.5M
September 23, 2025	8.5	8.9	8.9	9.02	8.48	3.65M
September 22, 2025	8.85	8.52	8.52	9.09	8.52	4.29M
September 19, 2025	9.45	8.86	8.86	9.63	8.54	11.02M
September 18, 2025	9.86	9.5	9.5	10.5	9.5	14.16M
September 17, 2025	12.75	12.56	12.56	12.81	12.56	991,464
September 16, 2025	12.87	12.77	12.77	12.9	12.74	703,027
September 15, 2025	12.91	12.91	12.91	13.08	12.89	552,724
September 12, 2025	13.12	12.91	12.91	13.19	12.9	1.06M
September 11, 2025	12.78	12.75	12.75	12.82	12.69	618,380
September 10, 2025	12.92	12.72	12.72	12.99	12.72	536,447
September 09, 2025	12.93	12.92	12.92	13.04	12.8	753,097
September 08, 2025	12.82	12.86	12.86	12.88	12.64	808,954
September 05, 2025	12.73	12.83	12.83	12.95	12.67	1.06M
September 04, 2025	12.55	12.65	12.65	12.86	12.55	836,101
September 03, 2025	12.61	12.52	12.52	12.71	12.46	1.02M
September 02, 2025	12.58	12.53	12.53	12.71	12.51	952,814
September 01, 2025	12.68	12.58	12.58	12.91	12.58	807,087
August 29, 2025	12.73	12.67	12.67	12.81	12.63	1.33M
August 28, 2025	12.8	12.75	12.75	12.94	12.68	1.01M
August 27, 2025	13.2	12.7	12.7	13.22	12.56	2.58M
August 26, 2025	13.26	13.26	13.26	13.36	13.23	955,427
August 25, 2025	13.46	13.37	13.37	13.52	13.36	1M
August 22, 2025	13.04	13.41	13.41	13.43	13.03	781,664
August 21, 2025	13.14	13.09	13.09	13.19	13	798,402
August 20, 2025	13.24	13.17	13.17	13.28	13.17	572,792
August 19, 2025	13.05	13.27	13.27	13.31	13.04	1.71M
August 18, 2025	13.13	13.08	13.08	13.19	13.04	579,375
August 15, 2025	13.16	13.15	13.15	13.28	13.15	656,474
August 14, 2025	13.4	13.14	13.14	13.4	13.08	1.12M
August 13, 2025	13.39	13.29	13.29	13.39	13.18	860,077
August 12, 2025	13.26	13.3	13.3	13.3	13.13	846,047
August 11, 2025	13.59	13.23	13.23	13.65	13.2	1.25M
August 08, 2025	13.6	13.56	13.56	13.67	13.46	1.2M
August 07, 2025	13.33	13.48	13.48	13.55	13.31	941,053
August 06, 2025	13.39	13.34	13.34	13.46	13.28	925,444
August 05, 2025	13.22	13.32	13.32	13.44	13.17	1.5M
August 04, 2025	12.88	13.14	13.14	13.14	12.85	4.82M
July 31, 2025	13.49	13.2	13.2	13.67	13.2	1.78M
July 30, 2025	13.66	13.53	13.53	13.66	13.32	2.25M
July 29, 2025	14.35	13.72	13.72	14.94	13.68	3.56M
July 28, 2025	15	14.44	14.44	15.04	14.44	1.21M
July 25, 2025	14.88	14.86	14.86	14.95	14.75	930,523
July 24, 2025	14.96	14.9	14.9	15.04	14.86	1.94M
July 23, 2025	14.91	14.86	14.86	15.08	14.7	1.31M
July 22, 2025	14.83	14.77	14.77	14.88	14.68	744,907
July 21, 2025	14.92	14.87	14.87	15	14.83	531,148
July 18, 2025	15.03	14.91	14.91	15.05	14.9	729,783
July 17, 2025	15.2	14.95	14.95	15.25	14.91	792,653
July 16, 2025	14.92	15	15	15.1	14.91	488,630
July 15, 2025	14.92	14.96	14.96	15.15	14.89	757,507
July 14, 2025	14.91	14.95	14.95	14.98	14.85	701,331
July 11, 2025	15.11	14.99	14.99	15.18	14.89	945,233
July 10, 2025	14.95	15.22	15.22	15.24	14.94	845,298
July 09, 2025	14.76	14.88	14.88	15.09	14.69	1.11M
July 08, 2025	14.53	14.74	14.74	14.74	14.43	773,862
July 07, 2025	14.61	14.49	14.49	14.64	14.42	732,741

SIG Group AG (SIGN.SW) SIX