SIG Group AG SIGN
SIX · Switzerland · Process Industries
CHF 13.47-0.22 (-1.61%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 13.69 | -0.58% | CHF 13.88 | CHF 13.88 | CHF 13.58 | 1.19M |
| 2026-09-29 | CHF 13.77 | +0.81% | CHF 13.73 | CHF 13.89 | CHF 13.45 | 925.90K |
| 2026-09-28 | CHF 13.66 | +2.17% | CHF 13.49 | CHF 13.74 | CHF 13.49 | 960.24K |
| 2026-09-25 | CHF 13.37 | +1.52% | CHF 13.30 | CHF 13.50 | CHF 13.23 |
| 1.01M |
| 2026-09-24 | CHF 13.17 | -2.44% | CHF 13.44 | CHF 13.56 | CHF 13.17 | 824.95K |
| 2026-09-23 | CHF 13.50 | +0.22% | CHF 13.51 | CHF 13.64 | CHF 13.43 | 744.67K |
| 2026-09-22 | CHF 13.47 | +1.97% | CHF 13.25 | CHF 13.49 | CHF 13.20 | 767.65K |
| 2026-09-21 | CHF 13.21 | +0.53% | CHF 13.20 | CHF 13.30 | CHF 13.06 | 1.40M |
| 2026-09-18 | CHF 13.14 | -0.53% | CHF 13.11 | CHF 13.23 | CHF 13.02 | 2.68M |
| 2026-09-17 | CHF 13.21 | +0.08% | CHF 13.26 | CHF 13.26 | CHF 13.01 | 787.45K |
| 2026-09-16 | CHF 13.20 | -0.08% | CHF 13.15 | CHF 13.20 | CHF 12.88 | 817.11K |
| 2026-09-15 | CHF 13.21 | +3.28% | CHF 12.80 | CHF 13.21 | CHF 12.69 | 975.14K |
| 2026-09-14 | CHF 12.79 | -0.93% | CHF 12.90 | CHF 12.96 | CHF 12.71 | 749.04K |
| 2026-09-11 | CHF 12.91 | -2.79% | CHF 13.27 | CHF 13.28 | CHF 12.87 | 759.39K |
| 2026-09-10 | CHF 13.28 | +0.61% | CHF 13.25 | CHF 13.40 | CHF 13.23 | 450.57K |
| 2026-09-09 | CHF 13.20 | -1.71% | CHF 13.40 | CHF 13.49 | CHF 13.15 | 864.35K |
| 2026-09-08 | CHF 13.43 | -0.44% | CHF 13.51 | CHF 13.61 | CHF 13.42 | 659.32K |
| 2026-09-07 | CHF 13.49 | -0.95% | CHF 13.64 | CHF 13.64 | CHF 13.32 | 539.98K |
| 2026-09-04 | CHF 13.62 | +0.81% | CHF 13.50 | CHF 13.75 | CHF 13.42 | 619.60K |
| 2026-09-03 | CHF 13.51 | -1.96% | CHF 13.76 | CHF 13.77 | CHF 13.34 | 688.91K |
| 2026-09-02 | CHF 13.78 | +0.44% | CHF 13.64 | CHF 13.78 | CHF 13.40 | 786.67K |
| 2026-09-01 | CHF 13.72 | +0.29% | CHF 13.67 | CHF 13.78 | CHF 13.55 | 658.42K |
| 2026-08-31 | CHF 13.68 | -1.44% | CHF 13.84 | CHF 14.01 | CHF 13.68 | 1.08M |
| 2026-08-28 | CHF 13.88 | -0.07% | CHF 14.00 | CHF 14.06 | CHF 13.86 | 798.42K |
| 2026-08-27 | CHF 13.89 | -1.07% | CHF 14.06 | CHF 14.07 | CHF 13.86 | 956.67K |
| 2026-08-26 | CHF 14.04 | +1.81% | CHF 13.92 | CHF 14.24 | CHF 13.88 | 996.58K |
| 2026-08-25 | CHF 13.79 | +0.95% | CHF 13.79 | CHF 14.07 | CHF 13.76 | 983.97K |
| 2026-08-24 | CHF 13.66 | +1.19% | CHF 13.50 | CHF 13.68 | CHF 13.21 | 890.69K |
| 2026-08-21 | CHF 13.50 | +2.27% | CHF 13.20 | CHF 13.50 | CHF 13.18 | 994.75K |
| 2026-08-20 | CHF 13.20 | +0.23% | CHF 13.22 | CHF 13.32 | CHF 12.92 | 1.38M |
| 2026-08-19 | CHF 13.17 | +1.31% | CHF 13.02 | CHF 13.19 | CHF 12.90 | 1.34M |
| 2026-08-18 | CHF 13.00 | +2.04% | CHF 12.70 | CHF 13.21 | CHF 12.70 | 2.93M |
| 2026-08-17 | CHF 12.74 | -17.59% | CHF 11.28 | CHF 13.28 | CHF 11.25 | 6.27M |
| 2026-08-14 | CHF 15.46 | -0.64% | CHF 15.66 | CHF 15.67 | CHF 15.46 | 467.30K |
| 2026-08-13 | CHF 15.56 | +1.37% | CHF 15.30 | CHF 15.63 | CHF 15.26 | 696.75K |
| 2026-08-12 | CHF 15.35 | -0.13% | CHF 15.27 | CHF 15.37 | CHF 15.21 | 517.31K |
| 2026-08-11 | CHF 15.37 | -0.58% | CHF 15.46 | CHF 15.48 | CHF 15.13 | 644.92K |
| 2026-08-10 | CHF 15.46 | -0.64% | CHF 15.54 | CHF 15.58 | CHF 15.30 | 593.86K |
| 2026-08-07 | CHF 15.56 | +0.78% | CHF 15.43 | CHF 15.56 | CHF 15.32 | 635.84K |
| 2026-08-06 | CHF 15.44 | -0.77% | CHF 15.57 | CHF 15.78 | CHF 15.40 | 790.10K |
| 2026-08-05 | CHF 15.56 | +0.71% | CHF 15.60 | CHF 15.81 | CHF 15.44 | 949.31K |
| 2026-08-04 | CHF 15.45 | +0.19% | CHF 15.65 | CHF 15.80 | CHF 15.41 | 1.08M |
| 2026-08-03 | CHF 15.42 | +4.97% | CHF 14.80 | CHF 15.57 | CHF 14.76 | 917.86K |
| 2026-07-31 | CHF 14.69 | -3.04% | CHF 15.22 | CHF 15.32 | CHF 14.53 | 1.01M |
| 2026-07-30 | CHF 15.15 | +0.07% | CHF 15.12 | CHF 15.50 | CHF 14.93 | 1.10M |
| 2026-07-29 | CHF 15.14 | -1.24% | CHF 15.56 | CHF 15.62 | CHF 14.95 | 1.86M |
| 2026-07-28 | CHF 15.33 | +8.42% | CHF 14.60 | CHF 15.53 | CHF 14.31 | 4.70M |
| 2026-07-27 | CHF 14.14 | +0.43% | CHF 14.18 | CHF 14.33 | CHF 13.89 | 1.15M |
| 2026-07-24 | CHF 14.08 | +1.73% | CHF 13.83 | CHF 14.12 | CHF 13.83 | 653.99K |
| 2026-07-23 | CHF 13.84 | +0.65% | CHF 13.71 | CHF 13.90 | CHF 13.64 | 726.56K |
| 2026-07-22 | CHF 13.75 | +1.18% | CHF 13.68 | CHF 13.94 | CHF 13.59 | 575.84K |
| 2026-07-21 | CHF 13.59 | +0.07% | CHF 13.52 | CHF 13.63 | CHF 13.38 | 421.58K |
| 2026-07-20 | CHF 13.58 | -2.58% | CHF 13.80 | CHF 13.92 | CHF 13.56 | 630.69K |
| 2026-07-17 | CHF 13.94 | +3.34% | CHF 13.51 | CHF 14.22 | CHF 13.51 | 757.86K |
| 2026-07-16 | CHF 13.49 | +0.22% | CHF 13.38 | CHF 13.60 | CHF 13.34 | 573.07K |
| 2026-07-15 | CHF 13.46 | +1.66% | CHF 13.22 | CHF 13.46 | CHF 13.06 | 502.73K |
| 2026-07-14 | CHF 13.24 | -1.19% | CHF 13.41 | CHF 13.42 | CHF 13.21 | 461.77K |
| 2026-07-13 | CHF 13.40 | +0.30% | CHF 13.20 | CHF 13.48 | CHF 13.14 | 521.23K |
| 2026-07-10 | CHF 13.36 | +0.15% | CHF 13.27 | CHF 13.46 | CHF 13.15 | 1.09M |
| 2026-07-09 | CHF 13.34 | 0.00% | CHF 13.40 | CHF 13.44 | CHF 13.18 | 864.46K |
| 2026-07-08 | CHF 13.34 | -5.12% | CHF 13.98 | CHF 14.11 | CHF 13.31 | 972.36K |
| 2026-07-07 | CHF 14.06 | -1.54% | CHF 14.23 | CHF 14.33 | CHF 13.84 | 1.13M |
| 2026-07-06 | CHF 14.28 | -2.12% | CHF 14.63 | CHF 14.73 | CHF 14.22 | 812.79K |
| 2026-07-03 | CHF 14.59 | +3.99% | CHF 14.11 | CHF 14.59 | CHF 14.07 | 1.17M |
| 2026-07-02 | CHF 14.03 | +1.23% | CHF 13.87 | CHF 14.18 | CHF 13.77 | 910.97K |
| 2026-07-01 | CHF 13.86 | +2.44% | CHF 13.60 | CHF 13.87 | CHF 13.60 | 1.20M |
| 2026-06-30 | CHF 13.53 | +2.81% | CHF 13.25 | CHF 13.58 | CHF 13.15 | 988.04K |
| 2026-06-29 | CHF 13.16 | -0.53% | CHF 13.25 | CHF 13.31 | CHF 13.02 | 684.14K |
| 2026-06-26 | CHF 13.23 | -0.75% | CHF 13.31 | CHF 13.33 | CHF 13.07 | 717.86K |
| 2026-06-25 | CHF 13.33 | +3.49% | CHF 12.91 | CHF 13.44 | CHF 12.90 | 949.66K |
| 2026-06-24 | CHF 12.88 | +5.14% | CHF 12.21 | CHF 12.88 | CHF 12.21 | 1.21M |
| 2026-06-23 | CHF 12.25 | -1.29% | CHF 12.33 | CHF 12.34 | CHF 11.96 | 966.71K |
| 2026-06-22 | CHF 12.41 | -0.16% | CHF 12.30 | CHF 12.46 | CHF 12.26 | 549.27K |
| 2026-06-19 | CHF 12.43 | +0.57% | CHF 12.60 | CHF 12.60 | CHF 12.34 | 4.43M |
| 2026-06-18 | CHF 12.36 | -1.98% | CHF 12.56 | CHF 12.59 | CHF 12.17 | 858.44K |
| 2026-06-17 | CHF 12.61 | +1.61% | CHF 12.41 | CHF 12.80 | CHF 12.30 | 815.60K |
| 2026-06-16 | CHF 12.41 | +1.14% | CHF 12.25 | CHF 12.45 | CHF 12.08 | 744.00K |
| 2026-06-15 | CHF 12.27 | +3.37% | CHF 12.10 | CHF 12.71 | CHF 12.04 | 708.81K |
| 2026-06-12 | CHF 11.87 | +1.28% | CHF 11.86 | CHF 11.97 | CHF 11.69 | 720.13K |
| 2026-06-11 | CHF 11.72 | -4.09% | CHF 12.14 | CHF 12.15 | CHF 11.71 | 861.93K |
| 2026-06-10 | CHF 12.22 | -0.16% | CHF 12.23 | CHF 12.31 | CHF 12.09 | 389.03K |
| 2026-06-09 | CHF 12.24 | +1.41% | CHF 12.14 | CHF 12.42 | CHF 12.01 | 760.97K |
| 2026-06-08 | CHF 12.07 | -0.58% | CHF 12.00 | CHF 12.09 | CHF 11.88 | 467.08K |
| 2026-06-05 | CHF 12.14 | +1.25% | CHF 12.10 | CHF 12.25 | CHF 12.07 | 703.46K |
| 2026-06-04 | CHF 11.99 | +2.04% | CHF 11.71 | CHF 12.09 | CHF 11.71 | 823.46K |
| 2026-06-03 | CHF 11.75 | +0.17% | CHF 11.65 | CHF 11.80 | CHF 11.61 | 1.02M |
| 2026-06-02 | CHF 11.73 | +1.12% | CHF 11.67 | CHF 11.84 | CHF 11.59 | 577.21K |
| 2026-06-01 | CHF 11.60 | -3.97% | CHF 12.02 | CHF 12.02 | CHF 11.54 | 929.36K |
| 2026-05-29 | CHF 12.08 | +1.60% | CHF 11.83 | CHF 12.20 | CHF 11.81 | 1.64M |
| 2026-05-28 | CHF 11.89 | +1.11% | CHF 11.66 | CHF 11.89 | CHF 11.64 | 465.75K |