FRA:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	72.08	73.38	72.08	73.38	73.38	1.41%	400
Jan 29, 2026	71.40	72.36	71.40	72.36	72.36	0.11%	650
Jan 28, 2026	72.28	72.28	72.28	72.28	72.28	-0.50%	-
Jan 27, 2026	71.58	72.64	71.58	72.64	72.64	1.79%	685
Jan 26, 2026	69.74	71.44	69.74	71.36	71.36	2.18%	667
Jan 23, 2026	70.42	70.42	69.84	69.84	69.84	-0.71%	415
Jan 22, 2026	69.30	70.34	69.30	70.34	70.34	2.39%	210
Jan 21, 2026	68.78	68.78	67.92	68.70	68.70	0.17%	190
Jan 20, 2026	68.94	68.94	68.40	68.58	68.58	-1.10%	584
Jan 19, 2026	68.56	69.34	68.50	69.34	69.34	-1.11%	1,495
Jan 16, 2026	70.96	70.96	70.02	70.12	70.12	-1.18%	975
Jan 15, 2026	71.00	71.36	70.92	70.96	70.96	-0.17%	1,756
Jan 14, 2026	69.58	71.08	69.58	71.08	71.08	2.30%	1,727
Jan 13, 2026	69.28	69.94	69.28	69.48	69.48	0.20%	482
Jan 12, 2026	69.12	69.34	67.96	69.34	69.34	-0.09%	450
Jan 9, 2026	69.04	69.54	68.32	69.40	69.40	-1.03%	7,690
Jan 8, 2026	69.12	70.12	69.12	70.12	70.12	0.06%	652
Jan 7, 2026	70.10	70.10	69.80	70.08	70.08	-	957
Jan 6, 2026	70.64	70.64	70.08	70.08	70.08	0.23%	150
Jan 5, 2026	70.46	70.46	69.88	69.92	69.92	1.39%	535
Jan 2, 2026	68.84	69.10	68.84	68.96	68.96	1.50%	2,083
Dec 30, 2025	67.94	67.94	67.94	67.94	67.94	-0.09%	-
Dec 29, 2025	68.00	68.26	67.92	68.00	68.00	-0.35%	625
Dec 23, 2025	67.88	68.24	67.50	68.24	68.24	1.22%	45
Dec 22, 2025	68.34	68.34	67.42	67.42	67.42	-1.32%	835
Dec 19, 2025	67.62	68.32	67.62	68.32	68.32	1.01%	30
Dec 18, 2025	66.74	67.74	66.38	67.64	67.64	1.41%	1,429
Dec 17, 2025	64.34	66.70	64.34	66.70	66.70	3.22%	386
Dec 16, 2025	64.04	65.00	64.04	64.62	64.62	0.62%	575
Dec 15, 2025	63.80	64.24	63.80	64.22	64.22	-1.20%	1,440
Dec 12, 2025	64.58	65.34	64.58	65.00	65.00	1.03%	1,004
Dec 11, 2025	63.26	64.42	63.20	64.34	64.34	1.58%	5,910
Dec 10, 2025	62.70	63.34	62.70	63.34	63.34	0.99%	201
Dec 9, 2025	62.68	63.00	62.68	62.72	62.72	1.16%	40
Dec 8, 2025	61.50	62.02	61.50	62.00	62.00	0.45%	1,269
Dec 5, 2025	62.50	62.58	61.72	61.72	61.72	-1.06%	1,170
Dec 4, 2025	61.32	62.38	61.12	62.38	62.38	2.84%	2,393
Dec 3, 2025	60.94	61.12	60.66	60.66	60.66	-0.13%	1,314
Dec 2, 2025	59.84	61.04	59.84	60.74	60.74	1.78%	1,001
Dec 1, 2025	59.78	59.78	59.68	59.68	59.68	-0.57%	350
Nov 28, 2025	59.90	60.02	59.90	60.02	60.02	0.98%	20
Nov 27, 2025	59.44	59.44	59.44	59.44	59.44	0.07%	20
Nov 26, 2025	58.80	59.46	58.80	59.40	59.40	1.64%	780
Nov 25, 2025	56.88	58.44	56.88	58.44	58.44	2.71%	820
Nov 24, 2025	56.88	58.00	56.88	56.90	56.90	1.39%	927
Nov 21, 2025	56.70	56.70	55.94	56.12	56.12	-2.84%	538
Nov 20, 2025	57.30	57.76	57.30	57.76	57.76	1.33%	187
Nov 19, 2025	56.36	57.00	55.98	57.00	57.00	1.46%	830
Nov 18, 2025	56.56	56.62	56.18	56.18	56.18	-3.17%	575
Nov 17, 2025	57.74	58.48	57.66	58.02	58.02	0.55%	1,494