SGT German Private Equity GmbH & Co. KGaA (FRA:PGH)
Germany · Delayed Price · Currency is EUR 0.6000
-0.0050 (-0.83%)
Last updated: Oct 23, 2025, 5:36 PM CET
FRA:PGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.61 | 0.61 | 0.55 | 0.61 | - | 9.01% | 15,363 |
| Oct 22, 2025 | 0.54 | 0.60 | 0.54 | 0.56 | 0.56 | 1.83% | 2,000 |
| Oct 21, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -0.91% | 6,858 |
| Oct 20, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -4.35% | 2,000 |
| Oct 17, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 1.77% | 500 |
| Oct 16, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -6.61% | 700 |
| Oct 15, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.68% | - |
| Oct 14, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Oct 13, 2025 | 0.61 | 0.66 | 0.56 | 0.60 | 0.60 | -6.25% | 3,100 |
| Oct 10, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 453 |
| Oct 9, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | -0.76% | - |
| Oct 8, 2025 | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | -1.50% | 1,500 |
| Oct 7, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | -0.75% | 2,100 |
| Oct 6, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 3, 2025 | 0.67 | 0.71 | 0.67 | 0.67 | 0.67 | -3.60% | 10,423 |
| Oct 2, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.21% | - |
| Oct 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.16% | - |
| Sep 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Sep 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -7.89% | - |
| Sep 26, 2025 | 0.62 | 0.76 | 0.62 | 0.76 | 0.76 | 4.11% | 200 |
| Sep 25, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 7.35% | 1,400 |
| Sep 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 1,000 |
| Sep 23, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -5.80% | 1,000 |
| Sep 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | - |
| Sep 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.90% | - |
| Sep 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | - |
| Sep 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -16.47% | - |
| Sep 15, 2025 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | 26.87% | 1,450 |
| Sep 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | - |
| Sep 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -9.72% | - |
| Sep 10, 2025 | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | 9.09% | 2,000 |
| Sep 9, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -7.04% | 1,620 |
| Sep 8, 2025 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | -4.05% | 5,870 |
| Sep 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 5.71% | 1,900 |
| Sep 4, 2025 | 0.75 | 0.76 | 0.70 | 0.70 | 0.70 | -11.39% | 7,000 |
| Sep 3, 2025 | 0.80 | 0.87 | 0.79 | 0.79 | 0.79 | -1.25% | 1,550 |
| Sep 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 1,380 |
| Sep 1, 2025 | 0.72 | 0.86 | 0.72 | 0.85 | 0.85 | 4.94% | 2,300 |
| Aug 29, 2025 | 0.77 | 0.81 | 0.74 | 0.81 | 0.81 | - | 6,770 |
| Aug 28, 2025 | 0.85 | 0.95 | 0.81 | 0.81 | 0.81 | -4.71% | 4,516 |
| Aug 27, 2025 | 0.92 | 0.95 | 0.85 | 0.85 | 0.85 | -6.59% | 4,300 |
| Aug 26, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 0.55% | 2,950 |
| Aug 25, 2025 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -4.74% | 4,030 |
| Aug 22, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -5.94% | 10,630 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.01 | 1.01 | 1.01 | -15.83% | 2,000 |
| Aug 20, 2025 | 1.10 | 1.34 | 1.10 | 1.20 | 1.20 | - | 7,090 |
| Aug 19, 2025 | 1.03 | 1.25 | 1.03 | 1.20 | 1.20 | 11.11% | 4,610 |
| Aug 18, 2025 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 5.88% | 1,000 |
| Aug 15, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 8.51% | 1,250 |