Staige One AG (ETR:SPC)
Germany · Delayed Price · Currency is EUR 1.700
0.00 (0.00%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:SPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 2,000 |
| Aug 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Aug 6, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 2.31% | 3,628 |
| Aug 5, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 1,303 |
| Aug 4, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 2.96% | 1,784 |
| Aug 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 250 |
| Jul 31, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | 1.20% | 1,000 |
| Jul 30, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 2.45% | 2,000 |
| Jul 29, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 2.52% | 2,000 |
| Jul 28, 2026 | 1.45 | 1.62 | 1.45 | 1.59 | 1.59 | 13.57% | 7,250 |
| Jul 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | - |
| Jul 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | 2,236 |
| Jul 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Jul 16, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -2.53% | 2,200 |
| Jul 15, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 100 |
| Jul 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 750 |
| 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 |