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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	8.65	8.57	8.57	8.65	8.4	1.41M
October 20, 2025	8.59	8.66	8.66	8.69	8.54	1.31M
October 17, 2025	8.37	8.62	8.62	8.65	8.35	1.29M
October 16, 2025	8.62	8.45	8.45	8.68	8.45	1.74M
October 15, 2025	8.64	8.57	8.57	8.85	8.51	1.81M
October 14, 2025	8.34	8.55	8.55	8.55	8.32	1.53M
October 13, 2025	8.19	8.39	8.39	8.39	8.19	1.51M
October 10, 2025	8.35	8.19	8.19	8.43	8.17	1.56M
October 09, 2025	8.18	8.32	8.32	8.41	8.15	2.43M
October 08, 2025	7.76	8.12	8.12	8.12	7.69	2.24M
October 07, 2025	7.74	7.86	7.86	7.93	7.74	2.02M
October 06, 2025	7.9	7.83	7.83	7.92	7.71	1.8M
October 03, 2025	8.09	7.94	7.94	8.11	7.83	3.17M
October 02, 2025	8.02	8.11	8.11	8.16	7.94	1.82M
October 01, 2025	8.14	8.04	8.04	8.29	8.03	2.13M
September 30, 2025	8.44	8.21	8.21	8.49	8.19	2.45M
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

SIG Group AG (SIGN.SW) SIX