SGT German Private Equity GmbH & Co. KGaA (FRA:PGH)
Germany · Delayed Price · Currency is EUR 0.4580
+0.0440 (10.63%)
Last updated: Dec 1, 2025, 9:02 AM CET
FRA:PGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.62% | - |
| Nov 28, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 7.69% | - |
| Nov 27, 2025 | 0.39 | 0.39 | 0.34 | 0.39 | 0.39 | 2.09% | - |
| Nov 26, 2025 | 0.44 | 0.44 | 0.38 | 0.38 | 0.38 | -16.23% | - |
| Nov 25, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 9.62% | - |
| Nov 24, 2025 | 0.52 | 0.52 | 0.42 | 0.42 | 0.42 | -16.80% | - |
| Nov 21, 2025 | 0.59 | 0.60 | 0.50 | 0.50 | 0.50 | -15.97% | 3,000 |
| Nov 20, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 3.48% | 500 |
| Nov 19, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -4.17% | - |
| Nov 18, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 17, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -5.47% | - |
| Nov 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 13, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | - |
| Nov 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 11, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 9.57% | - |
| Nov 10, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -5.74% | - |
| Nov 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2,000 |
| Nov 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | - |
| Nov 5, 2025 | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | -4.84% | - |
| Nov 4, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 5.08% | 1,250 |
| Nov 3, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | - |
| Oct 31, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 4.35% | - |
| Oct 30, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -4.96% | - |
| Oct 29, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 9.01% | - |
| Oct 28, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -4.31% | - |
| Oct 27, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 8.41% | - |
| Oct 24, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -1.83% | - |
| Oct 23, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -1.80% | - |
| 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 |