SGS SA (ETR:SUV)
Germany · Delayed Price · Currency is EUR 90.02
-1.74 (-1.90%)
At close: Sep 16, 2025
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | 0.39% | - |
| Sep 18, 2025 | 86.72 | 87.22 | 85.96 | 87.22 | 87.22 | -3.20% | 220 |
| Sep 15, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -1.53% | - |
| Sep 12, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.73% | - |
| Sep 11, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 0.98% | - |
| Sep 10, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | -0.68% | - |
| Sep 9, 2025 | 92.02 | 92.02 | 90.58 | 90.58 | 90.58 | -0.68% | 480 |
| Sep 5, 2025 | 91.28 | 91.28 | 91.20 | 91.20 | 91.20 | 6.77% | 1 |
| Sep 2, 2025 | 85.50 | 85.50 | 85.42 | 85.42 | 85.42 | -1.04% | 100 |
| Sep 1, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -1.05% | 100 |
| Aug 28, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -0.68% | - |
| Aug 26, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -0.81% | 3 |
| Aug 25, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -0.58% | - |
| Aug 22, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 0.59% | - |
| Aug 21, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.41% | - |
| Aug 19, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 1.47% | - |
| Aug 18, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | -0.25% | - |
| Aug 15, 2025 | 87.44 | 87.44 | 87.14 | 87.14 | 87.14 | -1.16% | 300 |
| Aug 14, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 0.25% | - |
| Aug 13, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 0.73% | - |
| Aug 12, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.28% | - |
| Aug 11, 2025 | 87.28 | 87.28 | 87.06 | 87.06 | 87.06 | 0.21% | 1 |
| Aug 8, 2025 | 87.26 | 87.26 | 86.88 | 86.88 | 86.88 | -2.71% | 4 |
| Aug 7, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 2.17% | - |
| Aug 6, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -1.11% | - |
| Aug 5, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.30% | - |
| Aug 4, 2025 | 88.22 | 88.22 | 88.12 | 88.12 | 88.12 | -0.99% | 5 |
| Aug 1, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.04% | - |
| Jul 31, 2025 | 89.52 | 89.52 | 89.04 | 89.04 | 89.04 | -0.45% | 150 |
| Jul 30, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | -0.02% | - |
| Jul 29, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | -0.67% | - |
| Jul 28, 2025 | 91.30 | 91.30 | 90.06 | 90.06 | 90.06 | 0.20% | 300 |
| Jul 25, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 1.54% | - |
| Jul 23, 2025 | 89.34 | 89.34 | 88.52 | 88.52 | 88.52 | -0.41% | 100 |
| Jul 22, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - | - |
| Jul 21, 2025 | 89.00 | 89.00 | 88.88 | 88.88 | 88.88 | -0.78% | 200 |
| Jul 18, 2025 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | 0.43% | - |
| Jul 17, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.65% | - |
| Jul 16, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | -0.45% | - |
| Jul 15, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 0.13% | - |
| Jul 14, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.78% | - |
| Jul 11, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - | - |
| Jul 10, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 1.61% | - |
| Jul 9, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | -0.79% | - |
| Jul 8, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | -0.04% | - |
| Jul 7, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -0.07% | - |
| Jul 4, 2025 | 89.04 | 89.04 | 88.98 | 88.98 | 88.98 | -0.25% | 1 |
| Jul 3, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 1.13% | - |
| Jul 2, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 2.15% | - |
| Jul 1, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | -0.71% | - |