SG Company S.p.A. (FRA:7KZ)
Germany · Delayed Price · Currency is EUR 0.2050
+0.0020 (0.99%)
At close: Nov 24, 2025
SG Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | - |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | - |
| Nov 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.99% | - |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.50% | - |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.39% | - |
| Nov 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.46% | - |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.37% | - |
| Nov 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.44% | - |
| Nov 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | - |
| Nov 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | - |
| Nov 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.42% | - |
| Nov 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.93% | - |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.44% | - |
| Nov 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | - |
| Oct 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Oct 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.42% | - |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.44% | - |
| Oct 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.35% | - |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.90% | - |
| Oct 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.09% | - |
| Oct 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.74% | - |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.08% | - |
| Oct 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.50% | - |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | - |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.41% | - |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.31% | - |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.19% | - |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.58% | - |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.66% | - |
| Oct 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -15.47% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.96% | - |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.53% | - |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | - |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.80% | - |
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.40% | 1,400 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |