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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	14.68	14.61	14.61	14.68	14.5	740,561
July 03, 2025	14.81	14.73	14.73	14.9	14.68	1.1M
July 02, 2025	14.6	14.72	14.72	14.89	14.56	1.08M
July 01, 2025	14.63	14.57	14.57	14.67	14.35	1.31M
June 30, 2025	14.94	14.66	14.66	15.02	14.55	2.25M
June 27, 2025	15.04	15.07	15.07	15.25	14.95	900,651
June 26, 2025	15.08	14.93	14.93	15.15	14.86	1.33M
June 25, 2025	15.45	15.05	15.05	15.46	15.05	1.15M
June 24, 2025	15.34	15.4	15.4	15.47	15.31	719,792
June 23, 2025	15.1	15.17	15.17	15.31	15.08	987,641
June 20, 2025	15.45	15.28	15.28	15.5	15.28	1.36M
June 19, 2025	15.36	15.28	15.28	15.51	15.28	685,963
June 18, 2025	15.46	15.47	15.47	15.47	15.24	755,702
June 17, 2025	15.57	15.56	15.56	15.8	15.5	827,147
June 16, 2025	15.68	15.57	15.57	15.8	15.55	715,698
June 13, 2025	16.1	15.72	15.72	16.19	15.66	1.21M
June 12, 2025	16.49	16.32	16.32	16.49	16.21	964,215
June 11, 2025	16.64	16.53	16.53	16.87	16.53	633,427
June 10, 2025	16.61	16.7	16.7	16.7	16.51	935,823
June 06, 2025	16.61	16.56	16.56	16.68	16.55	465,408
June 05, 2025	16.69	16.61	16.61	16.69	16.34	922,913
June 04, 2025	16.49	16.66	16.66	16.79	16.46	739,376
June 03, 2025	16.66	16.44	16.44	16.67	16.36	596,356
June 02, 2025	16.78	16.64	16.64	16.82	16.47	776,755
May 30, 2025	16.85	16.8	16.8	17.19	16.75	1.55M
May 28, 2025	17.1	16.97	16.97	17.13	16.96	447,011
May 27, 2025	17.07	17.09	17.09	17.17	17.06	323,593
May 26, 2025	16.92	17.08	17.08	17.12	16.92	389,636
May 23, 2025	16.99	16.77	16.77	17.13	16.49	714,605
May 22, 2025	17.1	16.9	16.9	17.31	16.9	442,583
May 21, 2025	17.04	17.1	17.1	17.18	16.94	638,789

SIG Group AG (SIGN.SW) SIX