SGT German Private Equity GmbH & Co. KGaA (FRA:PGH)
Germany · Delayed Price · Currency is EUR 0.2900
-0.0170 (-5.54%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:PGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | - |
| Apr 23, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 4.07% | - |
| Apr 22, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -3.57% | - |
| Apr 21, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -3.78% | - |
| Apr 20, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.93% | - |
| Apr 17, 2026 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -9.97% | - |
| Apr 16, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | -15.95% | - |
| Apr 15, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 0.54% | - |
| Apr 14, 2026 | 0.35 | 0.37 | 0.33 | 0.37 | 0.37 | 2.22% | - |
| Apr 13, 2026 | 0.34 | 0.39 | 0.34 | 0.36 | 0.36 | -7.69% | - |
| Apr 10, 2026 | 0.32 | 0.39 | 0.32 | 0.39 | 0.39 | 8.33% | - |
| Apr 9, 2026 | 0.29 | 0.36 | 0.29 | 0.36 | 0.36 | 13.92% | - |
| Apr 8, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | -1.56% | - |
| Apr 7, 2026 | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | 12.24% | - |
| Apr 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 31, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -5.30% | - |
| Mar 30, 2026 | 0.26 | 0.32 | 0.26 | 0.30 | 0.30 | 7.86% | 1,500 |
| Mar 27, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 26, 2026 | 0.21 | 0.30 | 0.21 | 0.28 | 0.28 | 32.08% | 2,000 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.62% | - |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.92% | - |
| Mar 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 3.39% | - |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.48% | - |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | - |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Mar 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.20% | - |
| Mar 11, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -7.41% | - |
| Mar 10, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -4.93% | - |
| Mar 9, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -2.07% | - |
| Mar 6, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | -3.97% | - |
| Mar 5, 2026 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 15.27% | - |
| Mar 4, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | - | - |
| Mar 3, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | - | - |
| Mar 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -13.25% | - |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Feb 26, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 7.14% | - |
| Feb 25, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 15.70% | - |
| Feb 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -8.33% | - |
| Feb 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.94% | - |
| Feb 20, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 12.40% | - |
| Feb 19, 2026 | 0.27 | 0.30 | 0.24 | 0.24 | 0.24 | -11.03% | 10,000 |
| Feb 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.45% | - |
| Feb 16, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -2.13% | - |
| Feb 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.37% | - |
| Feb 12, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.76% | - |