Staige One AG (ETR:SPC)
Germany · Delayed Price · Currency is EUR 1.550
0.00 (0.00%)
Last updated: Jul 9, 2026, 4:00 PM CET
ETR:SPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | - | -5.00% | - |
| Jul 8, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -4.19% | 4,000 |
| Jul 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Jul 6, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -5.71% | 2,000 |
| Jul 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 2, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | -3.31% | 6,500 |
| Jul 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Jun 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Jun 29, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -1.11% | 2,094 |
| Jun 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jun 25, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -1.64% | 2,000 |
| Jun 24, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -4.19% | 3,540 |
| Jun 23, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | 1.06% | 2,001 |
| Jun 22, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 5.00% | 2,786 |
| Jun 19, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 401 |
| Jun 18, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 1.71% | 689 |
| Jun 17, 2026 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 4.17% | 1,390 |
| Jun 16, 2026 | 1.70 | 1.86 | 1.68 | 1.68 | 1.68 | 1.82% | 12,531 |
| Jun 15, 2026 | 1.65 | 1.72 | 1.62 | 1.65 | 1.65 | 5.10% | 10,405 |
| Jun 12, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 1.95% | 400 |
| Jun 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 10, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | - | 2,859 |
| Jun 9, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 2.67% | 4,502 |
| Jun 8, 2026 | 1.49 | 1.50 | 1.40 | 1.50 | 1.50 | 2.74% | 2,411 |
| Jun 5, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 5.04% | 2,000 |
| Jun 4, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | -0.71% | 10,278 |
| Jun 3, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 15.70% | 3,500 |
| Jun 2, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 3,900 |
| Jun 1, 2026 | 1.03 | 1.18 | 1.03 | 1.16 | 1.16 | 16.00% | 10,616 |
| May 29, 2026 | 1.49 | 1.49 | 1.00 | 1.00 | 1.00 | -27.01% | 3,225 |
| May 28, 2026 | 1.25 | 1.40 | 1.25 | 1.37 | 1.37 | 20.18% | 5,674 |
| May 27, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | 14.00% | 2,944 |
| May 25, 2026 | 1.01 | 1.07 | 1.00 | 1.00 | 1.00 | 3.09% | 4,600 |
| May 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| May 21, 2026 | 0.80 | 0.95 | 0.80 | 0.95 | 0.95 | 23.38% | 20,067 |
| May 20, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 19, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | - | 7,243 |
| May 18, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 15, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 14, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 13, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | - | 1,250 |
| May 12, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 11, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | - | 3,250 |
| May 8, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | - | 2,500 |
| May 7, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 6, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | - | 2,469 |
| May 5, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 4, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | - | 20,000 |
| Apr 30, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 4.05% | 1,000 |
| Apr 29, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |