Staige One AG (ETR:SPC)
Germany · Delayed Price · Currency is EUR 2.480
0.00 (0.00%)
At close: Oct 8, 2026
ETR:SPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.48 | 2.56 | 2.48 | 2.48 | 2.48 | - | 50 |
| Oct 7, 2026 | 2.46 | 2.54 | 2.46 | 2.48 | 2.48 | 0.81% | 452 |
| Oct 6, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 5, 2026 | 2.46 | 2.54 | 2.40 | 2.46 | 2.46 | - | 1,145 |
| Oct 2, 2026 | 2.46 | 2.54 | 2.46 | 2.46 | 2.46 | - | 10 |
| Oct 1, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 30, 2026 | 2.38 | 2.50 | 2.38 | 2.46 | 2.46 | 3.36% | 1,050 |
| Sep 29, 2026 | 2.38 | 2.46 | 2.38 | 2.38 | 2.38 | - | 150 |
| Sep 28, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Sep 25, 2026 | 2.46 | 2.52 | 2.40 | 2.40 | 2.40 | - | 6,300 |
| Sep 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 22, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 18, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 17, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Sep 16, 2026 | 2.60 | 2.60 | 2.42 | 2.42 | 2.42 | -6.92% | 3,081 |
| Sep 15, 2026 | 2.78 | 2.78 | 2.60 | 2.60 | 2.60 | -6.47% | 3,819 |
| Sep 14, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Sep 11, 2026 | 2.88 | 2.90 | 2.76 | 2.78 | 2.78 | -1.42% | 7,875 |
| Sep 10, 2026 | 2.54 | 3.10 | 2.54 | 2.82 | 2.82 | 9.30% | 5,047 |
| Sep 9, 2026 | 2.30 | 2.70 | 2.30 | 2.58 | 2.58 | 9.32% | 8,820 |
| Sep 8, 2026 | 1.93 | 2.38 | 1.93 | 2.36 | 2.36 | 22.28% | 18,640 |
| Sep 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 3, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | - | 400 |
| Sep 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Aug 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Aug 28, 2026 | 1.92 | 2.00 | 1.87 | 1.93 | 1.93 | -1.53% | 1,020 |
| Aug 27, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 205 |
| Aug 26, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 9.89% | 1,015 |
| Aug 25, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 7.06% | 2,750 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| 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 |