SGT German Private Equity GmbH & Co. KGaA (ETR:PGH)
Germany · Delayed Price · Currency is EUR 0.2350
-0.0020 (-0.84%)
Aug 3, 2026, 5:35 PM CET
ETR:PGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 5 |
| Jul 30, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -4.00% | 981 |
| Jul 29, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -6.02% | 10,000 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | - |
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.75% | - |
| Jul 24, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 7.59% | 10,020 |
| Jul 23, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | - | 3,157 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 20, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -0.42% | 5,000 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 16, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | -4.80% | 1,000 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 1,000 |
| Jul 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 505 |
| Jul 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.69% | 1,000 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Jul 9, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 7.30% | 1,400 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.27% | - |
| Jul 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | - |
| Jul 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.60% | - |
| Jul 3, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 0.81% | 40,621 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | - |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 146 |
| Jun 29, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 4,270 |
| Jun 26, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 9 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 23, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 5,721 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 44,000 |
| Jun 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.01% | - |
| Jun 18, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 7.33% | 3,229 |
| Jun 17, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -15.64% | 9,767 |
| Jun 16, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 3.38% | 6,700 |
| Jun 15, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.67% | 21,026 |
| Jun 12, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -1.04% | 1,860 |
| Jun 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | - |
| Jun 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 8, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | - | 24 |
| Jun 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 9.62% | 560 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | 276 |
| Jun 3, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 0.79% | 8 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.18% | - |
| Jun 1, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.41% | 6,795 |
| May 29, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.40% | 21,424 |
| May 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 6,384 |
| May 27, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 12,096 |
| May 26, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 7,363 |
| May 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.20% | 139 |