SIG Combibloc Group AG (SIGN.SW) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 13.64 | 13.78 | 13.40 | 13.78 | +0.44% | 786,666 |
| 2026-09-01 | 13.67 | 13.78 | 13.55 | 13.72 | +0.29% | 658,415 |
| 2026-08-31 | 13.84 | 14.01 | 13.68 | 13.68 | -1.44% | 1,075,719 |
| 2026-08-28 | 14.00 | 14.06 | 13.86 | 13.88 | -0.07% | 798,416 |
| 2026-08-27 | 14.06 | 14.07 | 13.86 | 13.89 | -1.07% | 956,670 |
| 2026-08-26 | 13.92 | 14.24 | 13.88 | 14.04 | +1.81% | 996,582 |
| 2026-08-25 | 13.79 | 14.07 | 13.76 | 13.79 | +0.95% | 983,967 |
| 2026-08-24 | 13.50 | 13.68 | 13.21 | 13.66 | +1.19% | 890,687 |
| 2026-08-21 | 13.20 | 13.50 | 13.18 | 13.50 | +2.27% | 994,753 |
| 2026-08-20 | 13.22 | 13.32 | 12.92 | 13.20 | +0.23% | 1,379,248 |
| 2026-08-19 | 13.02 | 13.19 | 12.90 | 13.17 | +1.31% | 1,337,809 |
| 2026-08-18 | 12.70 | 13.21 | 12.70 | 13.00 | +2.04% | 2,934,561 |
| 2026-08-17 | 11.28 | 13.28 | 11.25 | 12.74 | -17.59% | 6,273,708 |
| 2026-08-14 | 15.66 | 15.67 | 15.46 | 15.46 | -0.64% | 467,302 |
| 2026-08-13 | 15.30 | 15.63 | 15.26 | 15.56 | +1.37% | 696,745 |
| 2026-08-12 | 15.27 | 15.37 | 15.21 | 15.35 | -0.13% | 517,314 |
| 2026-08-11 | 15.46 | 15.48 | 15.13 | 15.37 | -0.58% | 644,920 |
| 2026-08-10 | 15.54 | 15.58 | 15.30 | 15.46 | -0.64% | 593,855 |
| 2026-08-07 | 15.43 | 15.56 | 15.32 | 15.56 | +0.78% | 635,841 |
| 2026-08-06 | 15.57 | 15.78 | 15.40 | 15.44 | -0.77% | 790,099 |
| 2026-08-05 | 15.60 | 15.81 | 15.44 | 15.56 | +0.71% | 949,309 |
| 2026-08-04 | 15.65 | 15.80 | 15.41 | 15.45 | +0.19% | 1,076,593 |
| 2026-08-03 | 14.80 | 15.57 | 14.76 | 15.42 | +4.97% | 917,861 |
| 2026-07-31 | 15.22 | 15.32 | 14.53 | 14.69 | -3.04% | 1,011,950 |
| 2026-07-30 | 15.12 | 15.50 | 14.93 | 15.15 | +0.07% | 1,097,038 |
| 2026-07-29 | 15.56 | 15.62 | 14.95 | 15.14 | -1.24% | 1,863,466 |
| 2026-07-28 | 14.60 | 15.53 | 14.31 | 15.33 | +8.42% | 4,704,694 |
| 2026-07-27 | 14.18 | 14.33 | 13.89 | 14.14 | +0.43% | 1,145,665 |
| 2026-07-24 | 13.83 | 14.12 | 13.83 | 14.08 | +1.73% | 653,989 |
| 2026-07-23 | 13.71 | 13.90 | 13.64 | 13.84 | +0.65% | 726,562 |
| 2026-07-22 | 13.68 | 13.94 | 13.59 | 13.75 | +1.18% | 575,842 |
| 2026-07-21 | 13.52 | 13.63 | 13.38 | 13.59 | +0.07% | 421,581 |
| 2026-07-20 | 13.80 | 13.92 | 13.56 | 13.58 | -2.58% | 630,686 |
| 2026-07-17 | 13.51 | 14.22 | 13.51 | 13.94 | +3.34% | 757,864 |
| 2026-07-16 | 13.38 | 13.60 | 13.34 | 13.49 | +0.22% | 573,065 |
| 2026-07-15 | 13.22 | 13.46 | 13.06 | 13.46 | +1.66% | 502,729 |
| 2026-07-14 | 13.41 | 13.42 | 13.21 | 13.24 | -1.19% | 461,768 |
| 2026-07-13 | 13.20 | 13.48 | 13.14 | 13.40 | +0.30% | 521,230 |
| 2026-07-10 | 13.27 | 13.46 | 13.15 | 13.36 | +0.15% | 1,089,667 |
| 2026-07-09 | 13.40 | 13.44 | 13.18 | 13.34 | +0.00% | 864,463 |
| 2026-07-08 | 13.98 | 14.11 | 13.31 | 13.34 | -5.12% | 972,356 |
| 2026-07-07 | 14.23 | 14.33 | 13.84 | 14.06 | -1.54% | 1,125,384 |
| 2026-07-06 | 14.63 | 14.73 | 14.22 | 14.28 | -2.12% | 812,792 |
| 2026-07-03 | 14.11 | 14.59 | 14.07 | 14.59 | +3.99% | 1,170,555 |
| 2026-07-02 | 13.87 | 14.18 | 13.77 | 14.03 | +1.23% | 910,971 |
| 2026-07-01 | 13.60 | 13.87 | 13.60 | 13.86 | +2.44% | 1,199,989 |
| 2026-06-30 | 13.25 | 13.58 | 13.15 | 13.53 | +2.81% | 988,035 |
| 2026-06-29 | 13.25 | 13.31 | 13.02 | 13.16 | -0.53% | 684,137 |
| 2026-06-26 | 13.31 | 13.33 | 13.07 | 13.23 | -0.75% | 717,864 |
| 2026-06-25 | 12.91 | 13.44 | 12.90 | 13.33 | +3.49% | 949,657 |
| 2026-06-24 | 12.21 | 12.88 | 12.21 | 12.88 | +5.14% | 1,211,799 |
| 2026-06-23 | 12.33 | 12.34 | 11.96 | 12.25 | -1.29% | 966,713 |
| 2026-06-22 | 12.30 | 12.46 | 12.26 | 12.41 | -0.16% | 549,274 |
| 2026-06-19 | 12.60 | 12.60 | 12.34 | 12.43 | +0.57% | 4,433,350 |
| 2026-06-18 | 12.56 | 12.59 | 12.17 | 12.36 | -1.98% | 858,437 |
| 2026-06-17 | 12.41 | 12.80 | 12.30 | 12.61 | +1.61% | 815,603 |
| 2026-06-16 | 12.25 | 12.45 | 12.08 | 12.41 | +1.14% | 743,996 |
| 2026-06-15 | 12.10 | 12.71 | 12.04 | 12.27 | +3.37% | 708,813 |
| 2026-06-12 | 11.86 | 11.97 | 11.69 | 11.87 | +1.28% | 720,129 |
| 2026-06-11 | 12.14 | 12.15 | 11.71 | 11.72 | -4.09% | 861,931 |
| 2026-06-10 | 12.23 | 12.31 | 12.09 | 12.22 | -0.16% | 389,032 |
| 2026-06-09 | 12.14 | 12.42 | 12.01 | 12.24 | +1.41% | 760,971 |
| 2026-06-08 | 12.00 | 12.09 | 11.88 | 12.07 | -0.58% | 467,075 |
| 2026-06-05 | 12.10 | 12.25 | 12.07 | 12.14 | +1.25% | 703,464 |
| 2026-06-04 | 11.71 | 12.09 | 11.71 | 11.99 | +2.04% | 823,462 |
| 2026-06-03 | 11.65 | 11.80 | 11.61 | 11.75 | +0.17% | 1,023,201 |
| 2026-06-02 | 11.67 | 11.84 | 11.59 | 11.73 | +1.12% | 577,206 |
| 2026-06-01 | 12.02 | 12.02 | 11.54 | 11.60 | -3.97% | 929,363 |
| 2026-05-29 | 11.83 | 12.20 | 11.81 | 12.08 | +1.60% | 1,640,386 |
| 2026-05-28 | 11.66 | 11.89 | 11.64 | 11.89 | +1.11% | 465,750 |
| 2026-05-27 | 11.68 | 11.90 | 11.67 | 11.76 | +1.12% | 569,738 |
| 2026-05-26 | 11.80 | 11.84 | 11.59 | 11.63 | -0.68% | 681,114 |
| 2026-05-22 | 11.80 | 11.85 | 11.53 | 11.71 | -0.43% | 814,200 |
| 2026-05-21 | 11.86 | 12.10 | 11.76 | 11.76 | -2.24% | 756,669 |
| 2026-05-20 | 11.72 | 12.03 | 11.64 | 12.03 | +1.69% | 796,600 |
| 2026-05-19 | 11.89 | 12.13 | 11.78 | 11.83 | -1.17% | 646,191 |
| 2026-05-18 | 11.70 | 12.07 | 11.46 | 11.97 | +0.76% | 1,223,041 |
| 2026-05-15 | 12.42 | 12.50 | 11.70 | 11.88 | -2.94% | 1,187,037 |
| 2026-05-13 | 12.28 | 12.44 | 12.21 | 12.24 | -0.08% | 1,111,192 |
| 2026-05-12 | 12.56 | 12.60 | 12.24 | 12.25 | -2.78% | 1,012,787 |
| 2026-05-11 | 12.91 | 13.00 | 12.60 | 12.60 | -3.52% | 1,022,569 |
| 2026-05-08 | 13.18 | 13.23 | 12.97 | 13.06 | -1.66% | 709,975 |
| 2026-05-07 | 13.20 | 13.42 | 13.17 | 13.28 | +0.91% | 1,072,079 |
| 2026-05-06 | 12.84 | 13.18 | 12.78 | 13.16 | +2.81% | 1,308,932 |
| 2026-05-05 | 12.64 | 12.96 | 12.60 | 12.80 | +1.59% | 1,583,555 |
| 2026-05-04 | 12.73 | 12.97 | 12.60 | 12.60 | -0.55% | 1,377,768 |
| 2026-04-30 | 12.00 | 12.67 | 12.00 | 12.67 | +5.50% | 1,415,346 |
| 2026-04-29 | 12.36 | 12.52 | 12.01 | 12.01 | -3.22% | 726,059 |
| 2026-04-28 | 11.65 | 12.43 | 11.64 | 12.41 | +12.82% | 2,558,653 |
| 2026-04-27 | 10.90 | 11.10 | 10.88 | 11.00 | -0.27% | 957,599 |
| 2026-04-24 | 11.08 | 11.12 | 10.89 | 11.03 | -1.08% | 883,983 |
| 2026-04-23 | 11.20 | 11.26 | 11.00 | 11.15 | -0.89% | 939,391 |
| 2026-04-22 | 11.54 | 11.56 | 11.21 | 11.25 | -2.51% | 887,813 |
| 2026-04-21 | 11.51 | 11.70 | 11.47 | 11.54 | +0.00% | 797,890 |
| 2026-04-20 | 11.55 | 11.59 | 11.35 | 11.54 | -1.62% | 1,235,418 |
| 2026-04-17 | 11.71 | 11.87 | 11.30 | 11.73 | -0.51% | 1,704,365 |
| 2026-04-16 | 11.70 | 11.97 | 11.70 | 11.79 | +0.94% | 942,504 |
| 2026-04-15 | 11.79 | 11.94 | 11.68 | 11.68 | -1.35% | 840,984 |
| 2026-04-14 | 11.69 | 11.92 | 11.66 | 11.84 | +1.72% | 1,080,540 |
| 2026-04-13 | 11.98 | 11.98 | 11.60 | 11.64 | -2.51% | 860,495 |
| 2026-04-10 | 12.00 | 12.16 | 11.94 | 11.94 | -0.75% | 895,602 |
| 2026-04-09 | 11.90 | 12.05 | 11.90 | 12.03 | +0.42% | 688,675 |
| 2026-04-08 | 11.94 | 12.04 | 11.71 | 11.98 | +3.90% | 1,140,033 |
| 2026-04-07 | 11.63 | 11.90 | 11.53 | 11.53 | -0.86% | 1,039,618 |
| 2026-04-02 | 11.92 | 12.07 | 11.63 | 11.63 | -3.80% | 835,772 |
| 2026-04-01 | 11.97 | 12.23 | 11.96 | 12.09 | +2.03% | 826,172 |
| 2026-03-31 | 11.98 | 12.05 | 11.85 | 11.85 | -0.75% | 868,524 |
| 2026-03-30 | 11.79 | 11.94 | 11.58 | 11.94 | +1.19% | 695,864 |
| 2026-03-27 | 11.90 | 11.90 | 11.64 | 11.80 | -0.84% | 1,244,974 |
| 2026-03-26 | 11.90 | 12.10 | 11.84 | 11.90 | +0.00% | 1,210,039 |
| 2026-03-25 | 12.20 | 12.26 | 11.84 | 11.90 | +3.12% | 1,743,477 |
| 2026-03-24 | 11.46 | 11.68 | 11.24 | 11.54 | +3.41% | 1,170,847 |
| 2026-03-23 | 10.60 | 11.42 | 10.51 | 11.16 | +3.24% | 1,141,831 |
| 2026-03-20 | 10.91 | 11.07 | 10.78 | 10.81 | -0.73% | 4,807,989 |
| 2026-03-19 | 11.14 | 11.39 | 10.89 | 10.89 | -6.12% | 1,769,948 |
| 2026-03-18 | 11.70 | 11.86 | 11.59 | 11.60 | -0.85% | 781,121 |
| 2026-03-17 | 11.55 | 11.70 | 11.50 | 11.70 | +1.21% | 779,852 |
| 2026-03-16 | 11.62 | 11.67 | 11.37 | 11.56 | -1.11% | 1,030,973 |
| 2026-03-13 | 11.84 | 11.86 | 11.60 | 11.69 | -2.58% | 1,231,927 |
| 2026-03-12 | 11.76 | 12.02 | 11.76 | 12.00 | +1.27% | 841,015 |
| 2026-03-11 | 11.95 | 11.95 | 11.69 | 11.85 | -1.25% | 825,119 |
| 2026-03-10 | 11.96 | 12.00 | 11.66 | 12.00 | +2.92% | 1,044,577 |
| 2026-03-09 | 11.60 | 11.72 | 11.37 | 11.66 | -1.35% | 967,578 |
| 2026-03-06 | 11.94 | 12.11 | 11.74 | 11.82 | -0.59% | 1,085,324 |
| 2026-03-05 | 12.00 | 12.19 | 11.89 | 11.89 | -0.50% | 1,066,343 |
| 2026-03-04 | 12.37 | 12.38 | 11.91 | 11.95 | -3.32% | 1,316,896 |
| 2026-03-03 | 11.84 | 12.64 | 11.79 | 12.36 | +1.56% | 2,562,946 |
| 2026-03-02 | 12.05 | 12.55 | 12.05 | 12.17 | -2.80% | 1,069,227 |
| 2026-02-27 | 12.00 | 12.64 | 12.00 | 12.52 | +3.39% | 1,547,361 |
| 2026-02-26 | 11.90 | 12.16 | 11.87 | 12.11 | +0.41% | 680,632 |
| 2026-02-25 | 12.02 | 12.15 | 11.92 | 12.06 | +0.08% | 665,663 |
| 2026-02-24 | 11.95 | 12.27 | 11.93 | 12.05 | +1.52% | 773,986 |
| 2026-02-23 | 12.05 | 12.06 | 11.70 | 11.87 | -1.74% | 794,489 |
| 2026-02-20 | 12.12 | 12.25 | 12.00 | 12.08 | +0.08% | 576,702 |
| 2026-02-19 | 12.10 | 12.39 | 12.07 | 12.07 | +0.00% | 812,330 |
| 2026-02-18 | 11.97 | 12.17 | 11.88 | 12.07 | +0.25% | 638,062 |
| 2026-02-17 | 12.07 | 12.12 | 11.91 | 12.04 | -0.17% | 821,689 |
| 2026-02-16 | 12.54 | 12.58 | 12.03 | 12.06 | -3.83% | 1,341,514 |
| 2026-02-13 | 12.49 | 12.57 | 12.29 | 12.54 | +0.40% | 710,365 |
| 2026-02-12 | 12.80 | 12.90 | 12.49 | 12.49 | -1.96% | 949,134 |
| 2026-02-11 | 12.62 | 12.78 | 12.39 | 12.74 | +1.27% | 1,045,173 |
| 2026-02-10 | 12.14 | 12.70 | 12.14 | 12.58 | +4.14% | 1,890,239 |
| 2026-02-09 | 12.10 | 12.25 | 12.01 | 12.08 | +0.67% | 822,150 |
| 2026-02-06 | 11.95 | 12.10 | 11.70 | 12.00 | +0.93% | 709,859 |
| 2026-02-05 | 11.98 | 12.04 | 11.76 | 11.89 | +0.17% | 1,335,738 |
| 2026-02-04 | 11.55 | 11.87 | 11.40 | 11.87 | +3.04% | 1,096,387 |
| 2026-02-03 | 11.88 | 11.88 | 11.30 | 11.52 | -1.62% | 765,322 |
| 2026-02-02 | 11.89 | 11.92 | 11.65 | 11.71 | -1.93% | 1,175,048 |
| 2026-01-30 | 12.00 | 12.08 | 11.83 | 11.94 | -1.49% | 1,076,110 |
| 2026-01-29 | 12.30 | 12.50 | 11.88 | 12.12 | -0.90% | 1,079,598 |
| 2026-01-28 | 11.94 | 12.43 | 11.94 | 12.23 | +2.51% | 1,004,448 |
| 2026-01-27 | 11.99 | 12.04 | 11.86 | 11.93 | -0.67% | 702,086 |
| 2026-01-26 | 11.85 | 12.08 | 11.84 | 12.01 | +0.33% | 928,178 |
| 2026-01-23 | 11.83 | 11.97 | 11.64 | 11.97 | +1.10% | 936,490 |
| 2026-01-22 | 11.71 | 11.88 | 11.70 | 11.84 | +2.25% | 906,579 |
| 2026-01-21 | 11.48 | 11.58 | 11.33 | 11.58 | +0.43% | 747,823 |
| 2026-01-20 | 11.83 | 11.83 | 11.40 | 11.53 | -2.62% | 925,712 |
| 2026-01-19 | 12.05 | 12.12 | 11.75 | 11.84 | -2.23% | 849,321 |
| 2026-01-16 | 12.28 | 12.47 | 12.11 | 12.11 | -1.06% | 1,584,536 |
| 2026-01-15 | 12.55 | 12.55 | 12.20 | 12.24 | -2.08% | 1,302,021 |
| 2026-01-14 | 12.22 | 12.52 | 12.11 | 12.50 | +3.22% | 1,350,269 |
| 2026-01-13 | 12.10 | 12.31 | 11.99 | 12.11 | +0.17% | 1,564,290 |
| 2026-01-12 | 12.26 | 12.36 | 11.96 | 12.09 | -0.08% | 1,042,991 |
| 2026-01-09 | 12.12 | 12.37 | 12.10 | 12.10 | +0.33% | 1,263,333 |
| 2026-01-08 | 11.66 | 12.06 | 11.47 | 12.06 | +2.73% | 1,458,694 |
| 2026-01-07 | 11.51 | 11.92 | 11.46 | 11.74 | +1.12% | 1,511,607 |
| 2026-01-06 | 11.54 | 11.70 | 11.36 | 11.61 | +1.31% | 1,325,614 |
| 2026-01-05 | 11.68 | 11.69 | 11.19 | 11.46 | +1.06% | 1,825,082 |
| 2025-12-30 | 11.27 | 11.44 | 11.25 | 11.34 | +0.80% | 931,742 |
| 2025-12-29 | 11.06 | 11.34 | 10.95 | 11.25 | +2.55% | 1,302,636 |
| 2025-12-23 | 10.80 | 11.25 | 10.78 | 10.97 | +5.08% | 2,192,315 |
| 2025-12-22 | 10.48 | 10.51 | 10.31 | 10.44 | -0.57% | 949,669 |
| 2025-12-19 | 10.50 | 10.60 | 10.40 | 10.50 | -0.19% | 2,778,875 |
| 2025-12-18 | 10.43 | 10.52 | 10.33 | 10.52 | +0.77% | 1,960,225 |
| 2025-12-17 | 10.15 | 10.44 | 10.05 | 10.44 | +2.45% | 1,426,955 |
| 2025-12-16 | 9.99 | 10.27 | 9.96 | 10.19 | +2.41% | 1,736,573 |
| 2025-12-15 | 9.95 | 10.00 | 9.81 | 9.95 | +0.45% | 1,057,961 |
| 2025-12-12 | 9.85 | 9.99 | 9.81 | 9.90 | +0.51% | 1,411,071 |
| 2025-12-11 | 9.61 | 9.93 | 9.55 | 9.86 | +3.19% | 1,327,425 |
| 2025-12-10 | 9.53 | 9.67 | 9.46 | 9.55 | -0.31% | 1,268,043 |
| 2025-12-09 | 9.30 | 9.59 | 9.29 | 9.58 | +2.68% | 1,479,270 |
| 2025-12-08 | 9.41 | 9.49 | 9.32 | 9.33 | -1.74% | 1,885,683 |
| 2025-12-05 | 9.36 | 9.53 | 9.35 | 9.49 | +1.17% | 822,137 |
| 2025-12-04 | 9.26 | 9.44 | 9.15 | 9.38 | +1.24% | 1,482,077 |
| 2025-12-03 | 9.10 | 9.43 | 9.10 | 9.27 | +0.32% | 2,078,403 |
| 2025-12-02 | 9.37 | 9.38 | 9.22 | 9.24 | -1.91% | 1,782,231 |
| 2025-12-01 | 9.65 | 9.65 | 9.41 | 9.42 | -3.24% | 2,584,789 |
| 2025-11-28 | 9.71 | 9.86 | 9.68 | 9.73 | -0.10% | 1,787,003 |
| 2025-11-27 | 9.46 | 9.85 | 9.44 | 9.74 | +2.58% | 1,459,008 |
| 2025-11-26 | 9.57 | 9.73 | 9.43 | 9.50 | +0.26% | 1,900,275 |
| 2025-11-25 | 9.46 | 9.58 | 9.21 | 9.47 | +0.00% | 2,270,202 |
| 2025-11-24 | 9.02 | 9.48 | 8.98 | 9.47 | +5.22% | 28,700,627 |
| 2025-11-21 | 8.81 | 9.03 | 8.80 | 9.01 | +1.69% | 2,512,070 |
| 2025-11-20 | 8.80 | 8.96 | 8.73 | 8.86 | +0.97% | 1,796,007 |
| 2025-11-19 | 8.51 | 8.95 | 8.41 | 8.77 | +2.93% | 2,022,471 |
| 2025-11-18 | 8.76 | 8.77 | 8.52 | 8.52 | -3.73% | 1,737,185 |
| 2025-11-17 | 8.55 | 9.04 | 8.55 | 8.85 | +9.33% | 3,769,808 |
| 2025-11-14 | 8.36 | 8.39 | 8.06 | 8.10 | -3.23% | 1,577,149 |
| 2025-11-13 | 8.40 | 8.40 | 8.25 | 8.37 | -0.12% | 1,376,800 |
| 2025-11-12 | 8.44 | 8.44 | 8.24 | 8.38 | -1.06% | 2,122,086 |
| 2025-11-11 | 8.19 | 8.52 | 8.07 | 8.46 | +1.93% | 1,500,498 |
| 2025-11-10 | 8.32 | 8.37 | 8.21 | 8.30 | +0.24% | 1,277,064 |
| 2025-11-07 | 8.16 | 8.34 | 8.00 | 8.29 | +2.16% | 1,543,752 |
| 2025-11-06 | 8.31 | 8.45 | 8.11 | 8.11 | -2.76% | 2,695,292 |
| 2025-11-05 | 8.43 | 8.60 | 8.29 | 8.34 | -1.48% | 1,717,233 |
| 2025-11-04 | 8.34 | 8.47 | 8.22 | 8.46 | +1.62% | 2,891,288 |
| 2025-11-03 | 8.87 | 8.99 | 8.33 | 8.33 | -7.19% | 4,417,033 |
| 2025-10-31 | 8.66 | 9.13 | 8.66 | 8.97 | +4.06% | 2,981,543 |
| 2025-10-30 | 8.99 | 8.99 | 8.33 | 8.63 | -2.10% | 4,956,489 |
| 2025-10-29 | 8.93 | 9.06 | 8.80 | 8.81 | -1.40% | 1,844,743 |
| 2025-10-28 | 8.80 | 9.23 | 8.78 | 8.94 | -0.33% | 2,400,647 |
| 2025-10-27 | 8.77 | 9.05 | 8.77 | 8.96 | +2.11% | 2,495,678 |
| 2025-10-24 | 8.79 | 8.79 | 8.57 | 8.78 | +0.40% | 1,645,684 |
| 2025-10-23 | 8.71 | 8.81 | 8.67 | 8.74 | +0.00% | 1,516,150 |
| 2025-10-22 | 8.54 | 8.74 | 8.42 | 8.74 | +1.98% | 1,609,510 |
| 2025-10-21 | 8.65 | 8.65 | 8.40 | 8.57 | -0.98% | 1,408,554 |
| 2025-10-20 | 8.59 | 8.69 | 8.54 | 8.66 | +0.52% | 1,309,136 |
| 2025-10-17 | 8.37 | 8.65 | 8.35 | 8.62 | +1.95% | 1,286,646 |
| 2025-10-16 | 8.62 | 8.68 | 8.45 | 8.45 | -1.34% | 1,744,657 |
| 2025-10-15 | 8.63 | 8.85 | 8.51 | 8.56 | +0.23% | 1,811,738 |
| 2025-10-14 | 8.34 | 8.54 | 8.31 | 8.54 | +1.85% | 1,525,558 |
| 2025-10-13 | 8.19 | 8.39 | 8.19 | 8.39 | +2.50% | 1,510,612 |
| 2025-10-10 | 8.35 | 8.43 | 8.17 | 8.19 | -1.68% | 1,562,049 |
| 2025-10-09 | 8.18 | 8.41 | 8.15 | 8.32 | +2.52% | 2,427,068 |
| 2025-10-08 | 7.75 | 8.12 | 7.68 | 8.12 | +3.31% | 2,240,503 |
| 2025-10-07 | 7.74 | 7.92 | 7.74 | 7.86 | +0.45% | 2,016,625 |
| 2025-10-06 | 7.90 | 7.92 | 7.71 | 7.83 | -1.45% | 1,799,391 |
| 2025-10-03 | 8.09 | 8.11 | 7.83 | 7.94 | -2.04% | 3,656,628 |
| 2025-10-02 | 8.02 | 8.16 | 7.94 | 8.11 | +0.87% | 1,817,514 |
| 2025-10-01 | 8.14 | 8.29 | 8.03 | 8.04 | -2.07% | 2,124,711 |
| 2025-09-30 | 8.44 | 8.49 | 8.19 | 8.21 | -2.55% | 2,446,941 |
| 2025-09-29 | 8.32 | 8.44 | 8.29 | 8.42 | +1.45% | 1,968,325 |
| 2025-09-26 | 8.40 | 8.40 | 8.22 | 8.30 | -0.72% | 2,525,402 |
| 2025-09-25 | 8.66 | 8.71 | 8.30 | 8.36 | -3.85% | 2,984,870 |
| 2025-09-24 | 8.73 | 9.00 | 8.57 | 8.70 | -2.30% | 4,501,507 |
| 2025-09-23 | 8.50 | 9.02 | 8.48 | 8.90 | +4.52% | 3,644,961 |
| 2025-09-22 | 8.85 | 9.09 | 8.52 | 8.52 | -3.84% | 4,294,124 |
| 2025-09-19 | 9.45 | 9.63 | 8.54 | 8.86 | -6.79% | 11,016,760 |
| 2025-09-18 | 9.86 | 10.50 | 9.50 | 9.50 | -24.36% | 14,164,090 |
| 2025-09-17 | 12.75 | 12.81 | 12.56 | 12.56 | -1.64% | 990,666 |
| 2025-09-16 | 12.87 | 12.90 | 12.74 | 12.77 | -1.08% | 703,027 |
| 2025-09-15 | 12.91 | 13.08 | 12.89 | 12.91 | +0.00% | 552,724 |
| 2025-09-12 | 13.12 | 13.19 | 12.90 | 12.91 | +1.25% | 1,063,498 |
| 2025-09-11 | 12.78 | 12.82 | 12.69 | 12.75 | +0.24% | 618,380 |
| 2025-09-10 | 12.92 | 12.99 | 12.72 | 12.72 | -1.55% | 536,177 |
| 2025-09-09 | 12.93 | 13.04 | 12.80 | 12.92 | +0.47% | 752,537 |
| 2025-09-08 | 12.82 | 12.88 | 12.64 | 12.86 | +0.23% | 808,954 |
| 2025-09-05 | 12.73 | 12.95 | 12.67 | 12.83 | +1.42% | 1,058,686 |
| 2025-09-04 | 12.55 | 12.86 | 12.55 | 12.65 | +1.04% | 836,101 |
| 2025-09-03 | 12.61 | 12.71 | 12.46 | 12.52 | -0.08% | 1,018,365 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+20.38%). Pire mois : Sept (-34.78%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de SIG Combibloc Group AG (SIGN.SW) ?
13.78 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SIGN.SW ?
Plus haut à 15.81 et plus bas à 7.68 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de SIG Combibloc Group AG ?
Historiquement, le mois le plus fort de SIGN.SW a été Déc (moyenne +20.38%) et le plus faible Sept (moyenne -34.78%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 417 bougies quotidiennes du data lake Closelook.