FRA:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	55.24	55.24	54.00	54.00	54.10	-3.12%	5,408
Jul 31, 2025	52.42	56.76	52.42	55.74	55.74	6.41%	3,755
Jul 30, 2025	51.76	52.52	51.64	52.38	52.38	1.35%	1,062
Jul 29, 2025	51.06	51.80	51.06	51.68	51.68	1.45%	1,556
Jul 28, 2025	51.56	51.72	50.70	50.94	50.94	-0.24%	2,118
Jul 25, 2025	50.92	51.20	50.74	51.06	51.06	0.27%	666
Jul 24, 2025	51.06	51.52	50.60	50.92	50.92	-0.62%	1,141
Jul 23, 2025	49.97	51.40	49.49	51.24	51.24	3.41%	2,856
Jul 22, 2025	49.81	50.00	49.02	49.55	49.55	-0.94%	729
Jul 21, 2025	49.60	50.10	49.17	50.02	50.02	0.70%	1,810
Jul 18, 2025	49.53	49.91	49.29	49.67	49.67	0.55%	194
Jul 17, 2025	49.53	49.67	48.87	49.40	49.40	-0.28%	1,559
Jul 16, 2025	49.30	49.55	48.69	49.54	49.54	0.30%	1,370
Jul 15, 2025	50.48	50.70	49.02	49.39	49.39	-2.16%	867
Jul 14, 2025	49.60	50.48	49.22	50.48	50.48	0.64%	2,073
Jul 11, 2025	50.36	50.54	49.47	50.16	50.16	-0.71%	4,694
Jul 10, 2025	51.70	51.94	50.32	50.52	50.52	-2.85%	2,006
Jul 9, 2025	50.02	52.02	50.02	52.00	52.00	3.59%	2,263
Jul 8, 2025	49.82	50.26	49.39	50.20	50.20	0.46%	1,190
Jul 7, 2025	48.59	51.06	48.59	49.97	49.97	3.29%	6,655
Jul 4, 2025	48.92	49.21	48.18	48.38	48.38	-1.67%	2,326
Jul 3, 2025	48.47	49.32	48.27	49.20	49.20	1.53%	977
Jul 2, 2025	48.23	48.89	47.91	48.46	48.46	0.79%	2,870
Jul 1, 2025	48.58	48.58	47.90	48.08	48.08	-0.89%	818
Jun 30, 2025	48.89	48.89	48.89	48.51	48.51	-0.76%	3,389
Jun 27, 2025	47.29	48.99	47.29	48.88	48.88	3.25%	10,067
Jun 26, 2025	47.52	47.93	47.14	47.34	47.34	-0.32%	10,067
Jun 25, 2025	48.18	48.73	47.08	47.49	47.49	-1.51%	1,010
Jun 24, 2025	47.76	48.25	47.50	48.22	48.22	1.97%	1,598
Jun 23, 2025	47.29	47.65	46.63	47.29	47.29	-0.38%	1,361
Jun 20, 2025	47.56	48.48	47.44	47.47	47.47	0.11%	1,062
Jun 19, 2025	48.46	48.66	47.24	47.42	47.42	-2.79%	2,302
Jun 18, 2025	47.98	49.00	47.98	48.78	48.78	1.79%	1,529
Jun 17, 2025	49.81	50.56	47.92	47.92	47.92	-4.16%	5,430
Jun 16, 2025	48.11	50.02	48.11	50.00	50.00	3.61%	5,939
Jun 13, 2025	47.76	48.52	47.69	48.26	48.26	-1.01%	1,767
Jun 12, 2025	47.64	48.92	47.49	48.75	48.75	1.84%	1,032
Jun 11, 2025	47.50	48.20	47.50	47.87	47.87	0.59%	553
Jun 10, 2025	48.80	48.96	47.48	47.59	47.59	-2.64%	3,925
Jun 9, 2025	49.16	49.16	48.75	48.88	48.88	-0.43%	703
Jun 6, 2025	48.86	49.70	48.83	49.09	49.09	0.61%	3,105
Jun 5, 2025	47.68	48.93	47.68	48.79	48.79	2.35%	1,469
Jun 4, 2025	48.65	48.86	47.62	47.67	47.67	-2.07%	2,650
Jun 3, 2025	48.31	48.68	47.27	48.68	48.68	0.27%	2,078
Jun 2, 2025	47.69	48.55	47.48	48.55	48.55	1.63%	2,009
May 30, 2025	48.29	48.64	47.41	47.77	47.77	-1.10%	684
May 29, 2025	48.38	48.80	47.96	48.30	48.30	0.94%	1,128
May 28, 2025	48.43	48.71	47.66	47.85	47.85	-1.77%	3,328
May 27, 2025	48.65	48.81	48.34	48.71	48.71	-0.25%	928
May 26, 2025	47.01	48.83	47.01	48.83	48.83	2.01%	1,125