SIG Group AG (SWX:SIGN)
Switzerland
· Delayed Price · Currency is CHF 8.30
-0.06 (-0.72%)
Sep 26, 2025, 5:31 PM CET
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.40 | 8.40 | 8.22 | 8.30 | 8.30 | -0.72% | 2,525,402 |
| Sep 25, 2025 | 8.66 | 8.72 | 8.30 | 8.36 | 8.36 | -3.91% | 2,985,140 |
| Sep 24, 2025 | 8.74 | 9.00 | 8.57 | 8.70 | 8.70 | -2.25% | 4,502,034 |
| Sep 23, 2025 | 8.50 | 9.02 | 8.48 | 8.90 | 8.90 | 4.46% | 3,645,871 |
| Sep 22, 2025 | 8.85 | 9.09 | 8.52 | 8.52 | 8.52 | -3.84% | 4,294,124 |
| Sep 19, 2025 | 9.45 | 9.63 | 8.54 | 8.86 | 8.86 | -6.74% | 11,017,558 |
| Sep 18, 2025 | 9.86 | 10.50 | 9.50 | 9.50 | 9.50 | -24.36% | 14,164,095 |
| Sep 17, 2025 | 12.75 | 12.81 | 12.56 | 12.56 | 12.56 | -1.64% | 991,464 |
| Sep 16, 2025 | 12.87 | 12.90 | 12.74 | 12.77 | 12.77 | -1.08% | 703,027 |
| Sep 15, 2025 | 12.91 | 13.08 | 12.89 | 12.91 | 12.91 | - | 552,724 |
| Sep 12, 2025 | 13.12 | 13.19 | 12.90 | 12.91 | 12.91 | 1.25% | 1,063,498 |
| Sep 11, 2025 | 12.78 | 12.82 | 12.69 | 12.75 | 12.75 | 0.24% | 618,380 |
| Sep 10, 2025 | 12.92 | 12.99 | 12.72 | 12.72 | 12.72 | -1.55% | 536,447 |
| Sep 9, 2025 | 12.93 | 13.04 | 12.80 | 12.92 | 12.92 | 0.47% | 753,097 |
| Sep 8, 2025 | 12.82 | 12.88 | 12.64 | 12.86 | 12.86 | 0.23% | 808,954 |
| Sep 5, 2025 | 12.73 | 12.95 | 12.67 | 12.83 | 12.83 | 1.42% | 1,058,686 |
| Sep 4, 2025 | 12.55 | 12.86 | 12.55 | 12.65 | 12.65 | 1.04% | 836,101 |
| Sep 3, 2025 | 12.61 | 12.71 | 12.46 | 12.52 | 12.52 | -0.08% | 1,018,365 |
| Sep 2, 2025 | 12.58 | 12.71 | 12.51 | 12.53 | 12.53 | -0.40% | 952,814 |
| Sep 1, 2025 | 12.68 | 12.91 | 12.58 | 12.58 | 12.58 | -0.71% | 807,087 |
| Aug 29, 2025 | 12.73 | 12.81 | 12.63 | 12.67 | 12.67 | -0.63% | 1,327,565 |
| Aug 28, 2025 | 12.80 | 12.94 | 12.68 | 12.75 | 12.75 | 0.39% | 1,008,597 |
| Aug 27, 2025 | 13.20 | 13.22 | 12.56 | 12.70 | 12.70 | -4.22% | 2,576,138 |
| Aug 26, 2025 | 13.26 | 13.36 | 13.23 | 13.26 | 13.26 | -0.82% | 955,427 |
| Aug 25, 2025 | 13.46 | 13.52 | 13.36 | 13.37 | 13.37 | -0.30% | 1,002,733 |
| Aug 22, 2025 | 13.04 | 13.43 | 13.03 | 13.41 | 13.41 | 2.44% | 781,664 |
| Aug 21, 2025 | 13.14 | 13.19 | 13.00 | 13.09 | 13.09 | -0.61% | 798,402 |
| Aug 20, 2025 | 13.24 | 13.28 | 13.17 | 13.17 | 13.17 | -0.75% | 572,792 |
| Aug 19, 2025 | 13.05 | 13.31 | 13.04 | 13.27 | 13.27 | 1.45% | 1,705,604 |
| Aug 18, 2025 | 13.13 | 13.19 | 13.04 | 13.08 | 13.08 | -0.53% | 579,375 |
| Aug 15, 2025 | 13.16 | 13.28 | 13.15 | 13.15 | 13.15 | 0.08% | 656,474 |
| Aug 14, 2025 | 13.40 | 13.40 | 13.08 | 13.14 | 13.14 | -1.13% | 1,119,482 |
| Aug 13, 2025 | 13.39 | 13.39 | 13.18 | 13.29 | 13.29 | -0.08% | 860,077 |
| Aug 12, 2025 | 13.26 | 13.30 | 13.13 | 13.30 | 13.30 | 0.53% | 846,047 |
| Aug 11, 2025 | 13.59 | 13.65 | 13.20 | 13.23 | 13.23 | -2.43% | 1,245,109 |
| Aug 8, 2025 | 13.60 | 13.67 | 13.46 | 13.56 | 13.56 | 0.59% | 1,200,750 |
| Aug 7, 2025 | 13.33 | 13.55 | 13.31 | 13.48 | 13.48 | 1.05% | 941,053 |
| Aug 6, 2025 | 13.39 | 13.46 | 13.28 | 13.34 | 13.34 | 0.15% | 925,444 |
| Aug 5, 2025 | 13.22 | 13.44 | 13.17 | 13.32 | 13.32 | 1.37% | 1,498,004 |
| Aug 4, 2025 | 12.88 | 13.14 | 12.85 | 13.14 | 13.14 | -0.45% | 4,823,514 |
| Jul 31, 2025 | 13.49 | 13.67 | 13.20 | 13.20 | 13.20 | -2.44% | 1,780,609 |
| Jul 30, 2025 | 13.66 | 13.66 | 13.32 | 13.53 | 13.53 | -1.38% | 2,250,228 |
| Jul 29, 2025 | 14.35 | 14.94 | 13.68 | 13.72 | 13.72 | -4.99% | 3,564,969 |
| Jul 28, 2025 | 15.00 | 15.04 | 14.44 | 14.44 | 14.44 | -2.83% | 1,211,966 |
| Jul 25, 2025 | 14.88 | 14.95 | 14.75 | 14.86 | 14.86 | -0.27% | 930,523 |
| Jul 24, 2025 | 14.96 | 15.04 | 14.86 | 14.90 | 14.90 | 0.27% | 1,944,696 |
| Jul 23, 2025 | 14.91 | 15.08 | 14.70 | 14.86 | 14.86 | 0.61% | 1,311,104 |
| Jul 22, 2025 | 14.83 | 14.88 | 14.68 | 14.77 | 14.77 | -0.67% | 744,907 |
| Jul 21, 2025 | 14.92 | 15.00 | 14.83 | 14.87 | 14.87 | -0.27% | 531,148 |
| Jul 18, 2025 | 15.03 | 15.05 | 14.90 | 14.91 | 14.91 | -0.27% | 729,783 |