Staige One AG (ETR:SPC)
Germany · Delayed Price · Currency is EUR 0.5300
0.00 (0.00%)
Last updated: Apr 10, 2026, 1:05 PM CET
Staige One AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 8, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 7, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 2, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 1, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 31, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 27, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | -1.97% | 250 |
| Mar 26, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Mar 25, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Mar 24, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Mar 20, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Mar 19, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | - |
| Mar 18, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.29% | - |
| Mar 17, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 16, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 13, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 12, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.52% | - |
| Mar 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,250 |
| Mar 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 9, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 100 |
| Mar 6, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,075 |
| Mar 5, 2026 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | -18.46% | 17,000 |
| Mar 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 2, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | - | 100 |
| Feb 27, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 1.04% | 126 |
| Feb 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| 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% | - |