Staige One AG (ETR:SPC)
Germany · Delayed Price · Currency is EUR 0.9650
0.00 (0.00%)
At close: Feb 13, 2026
Staige One AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 12, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 2.66% | 1,000 |
| Feb 11, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 2.73% | 900 |
| Feb 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 9, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | 3.39% | 1,200 |
| Feb 6, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -2.21% | 4,000 |
| Feb 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 3, 2026 | 0.97 | 0.97 | 0.89 | 0.91 | 0.91 | -7.65% | 190 |
| Feb 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.62% | - |
| Jan 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 28, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -2.05% | 500 |
| Jan 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| Jan 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 23, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -5.29% | 3,000 |
| Jan 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 12, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 100 |
| Jan 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 1,500 |
| Jan 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 6, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 1,190 |
| Jan 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.51% | - |
| Dec 30, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.50% | 100 |
| Dec 29, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -6.54% | 1,700 |
| Dec 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Dec 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Dec 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | 500 |
| Dec 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 16, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | - | 100 |
| Dec 15, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -6.31% | 6,043 |
| Dec 12, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | - | 46 |
| Dec 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 8, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | - | 20 |
| Dec 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 2, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -2.63% | 500 |
| Dec 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 890 |