SGS SA (ETR:SUV)
Germany · Delayed Price · Currency is EUR 101.80
+1.65 (1.65%)
At close: Jan 23, 2026
ETR:SUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 98.33 | 1.65% | - |
| Jan 21, 2026 | 99.96 | 100.15 | 99.78 | 100.15 | 96.73 | -0.55% | 180 |
| Jan 20, 2026 | 100.80 | 100.80 | 100.70 | 100.70 | 97.27 | -2.33% | 90 |
| Jan 16, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 99.58 | 0.29% | - |
| Jan 15, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 99.29 | 1.08% | 3 |
| Jan 14, 2026 | 101.30 | 101.70 | 101.30 | 101.70 | 98.23 | -0.25% | 127 |
| Jan 13, 2026 | 102.40 | 102.75 | 101.95 | 101.95 | 98.47 | -0.29% | 380 |
| Jan 12, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 98.76 | -0.10% | - |
| Jan 9, 2026 | 101.80 | 102.35 | 101.80 | 102.35 | 98.86 | 0.84% | 331 |
| Jan 8, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 98.04 | -0.29% | - |
| Jan 7, 2026 | 101.75 | 101.80 | 101.50 | 101.80 | 98.33 | 1.98% | 151 |
| Jan 6, 2026 | 99.18 | 99.82 | 99.18 | 99.82 | 96.42 | 1.71% | 25 |
| Jan 2, 2026 | 98.14 | 98.14 | 98.14 | 98.14 | 94.79 | 0.55% | - |
| Dec 30, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 94.27 | -0.16% | - |
| Dec 29, 2025 | 97.76 | 97.76 | 97.76 | 97.76 | 94.43 | 0.12% | - |
| Dec 23, 2025 | 97.62 | 97.64 | 97.62 | 97.64 | 94.31 | 0.35% | 1 |
| Dec 22, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 93.98 | 0.50% | - |
| Dec 19, 2025 | 96.82 | 96.82 | 96.82 | 96.82 | 93.52 | 0.31% | - |
| Dec 18, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 93.23 | 1.11% | - |
| Dec 17, 2025 | 95.66 | 95.66 | 95.46 | 95.46 | 92.20 | 0.13% | 1 |
| Dec 16, 2025 | 95.80 | 95.80 | 95.34 | 95.34 | 92.09 | 0.46% | 2 |
| Dec 15, 2025 | 94.70 | 94.90 | 94.70 | 94.90 | 91.66 | 1.30% | 316 |
| Dec 12, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 90.49 | 0.28% | - |
| Dec 11, 2025 | 92.68 | 93.42 | 92.68 | 93.42 | 90.23 | -0.13% | 4 |
| Dec 10, 2025 | 92.64 | 93.66 | 92.64 | 93.54 | 90.35 | 0.88% | 360 |
| Dec 9, 2025 | 93.72 | 93.72 | 92.72 | 92.72 | 89.56 | -3.15% | 9 |
| Dec 8, 2025 | 95.74 | 95.74 | 95.74 | 95.74 | 92.48 | -1.24% | - |
| Dec 5, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 93.63 | -0.45% | - |
| Dec 4, 2025 | 97.36 | 97.38 | 97.36 | 97.38 | 94.06 | 0.79% | 180 |
| Dec 3, 2025 | 97.08 | 97.08 | 96.62 | 96.62 | 93.33 | 0.17% | 1 |
| Dec 2, 2025 | 96.42 | 96.46 | 96.40 | 96.46 | 93.17 | 0.02% | 200 |
| Dec 1, 2025 | 96.60 | 96.60 | 96.44 | 96.44 | 93.15 | -2.53% | 90 |
| Nov 28, 2025 | 98.06 | 98.94 | 98.06 | 98.94 | 95.57 | 1.89% | 10 |
| Nov 27, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 93.79 | 0.27% | - |
| Nov 26, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 93.54 | 0.62% | - |
| Nov 25, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 92.96 | -0.66% | 165 |
| Nov 21, 2025 | 96.26 | 97.24 | 96.26 | 96.88 | 93.58 | 1.02% | 391 |
| Nov 20, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 92.63 | 0.23% | - |
| Nov 19, 2025 | 95.68 | 95.68 | 95.68 | 95.68 | 92.42 | -0.62% | - |
| Nov 18, 2025 | 97.06 | 97.06 | 96.28 | 96.28 | 93.00 | -2.09% | 1 |
| Nov 17, 2025 | 99.04 | 99.04 | 98.34 | 98.34 | 94.99 | -1.11% | 180 |
| Nov 14, 2025 | 99.18 | 99.44 | 99.16 | 99.44 | 96.05 | -0.50% | 175 |
| Nov 13, 2025 | 100.20 | 100.20 | 99.94 | 99.94 | 96.53 | -0.36% | 180 |
| Nov 12, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 96.88 | 1.46% | - |
| Nov 11, 2025 | 98.16 | 98.86 | 98.16 | 98.86 | 95.49 | 1.71% | 2 |
| Nov 10, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 93.89 | 0.02% | - |
| Nov 7, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 93.87 | -0.23% | - |
| Nov 6, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 94.08 | -1.50% | - |
| Nov 5, 2025 | 98.88 | 98.88 | 98.88 | 98.88 | 95.51 | 0.12% | - |
| Nov 4, 2025 | 98.76 | 98.76 | 98.76 | 98.76 | 95.39 | 0.86% | - |