FRA:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	63.50	63.50	61.78	62.70	62.70	-1.38%	384
Mar 26, 2026	64.66	64.66	63.38	63.58	63.58	-2.00%	663
Mar 25, 2026	64.20	65.26	64.20	64.88	64.88	2.95%	1,518
Mar 24, 2026	63.86	63.86	62.98	63.02	63.02	-1.59%	420
Mar 23, 2026	59.24	64.04	59.24	64.04	64.04	-0.19%	1,556
Mar 20, 2026	64.00	64.24	63.94	64.16	64.16	1.07%	473
Mar 19, 2026	65.98	65.98	63.36	63.48	63.48	-7.71%	1,319
Mar 18, 2026	66.28	68.78	66.28	68.78	68.78	4.59%	120
Mar 17, 2026	64.60	66.14	64.60	65.76	65.76	1.29%	515
Mar 16, 2026	64.44	65.68	64.44	64.92	64.92	0.46%	840
Mar 13, 2026	64.96	64.96	64.14	64.62	64.62	-1.34%	1,435
Mar 12, 2026	67.50	67.50	65.12	65.50	65.50	-3.90%	725
Mar 11, 2026	68.08	68.16	67.70	68.16	68.16	0.35%	22
Mar 10, 2026	66.64	68.60	66.64	67.92	67.92	4.65%	1,228
Mar 9, 2026	64.90	64.90	64.90	64.90	64.90	-2.17%	459
Mar 6, 2026	68.42	68.42	66.34	66.34	66.34	-2.50%	100
Mar 5, 2026	69.90	70.78	68.04	68.04	68.04	-1.10%	885
Mar 4, 2026	67.58	68.80	67.08	68.80	68.80	2.23%	772
Mar 3, 2026	70.06	70.06	67.30	67.30	67.30	-5.74%	1,500
Mar 2, 2026	71.30	71.40	71.30	71.40	71.40	-5.25%	29
Feb 27, 2026	74.90	75.98	74.90	75.36	75.36	0.56%	650
Feb 26, 2026	76.00	76.52	74.94	74.94	74.94	-0.64%	590
Feb 25, 2026	74.14	75.48	74.14	75.42	75.42	1.95%	680
Feb 24, 2026	74.30	74.30	73.98	73.98	73.98	-1.65%	250
Feb 23, 2026	73.18	75.22	73.18	75.22	75.22	1.79%	363
Feb 20, 2026	72.50	73.90	72.50	73.90	73.90	2.16%	85
Feb 19, 2026	72.52	72.62	72.22	72.34	72.34	2.29%	988
Feb 18, 2026	70.72	70.72	70.72	70.72	70.72	2.46%	-
Feb 17, 2026	68.26	69.04	68.26	69.02	69.02	-0.09%	206
Feb 16, 2026	67.08	69.08	67.08	69.08	69.08	3.23%	994
Feb 13, 2026	70.58	70.58	66.28	66.92	66.92	-5.75%	1,431
Feb 12, 2026	72.38	72.78	71.00	71.00	71.00	-1.50%	540
Feb 11, 2026	73.70	73.80	72.08	72.08	72.08	-3.77%	250
Feb 10, 2026	74.90	74.90	74.90	74.90	74.90	0.43%	-
Feb 9, 2026	72.16	74.58	72.16	74.58	74.58	4.40%	396
Feb 6, 2026	73.78	73.78	70.62	71.44	71.44	-1.87%	510
Feb 5, 2026	75.76	77.06	72.80	72.80	72.80	-4.64%	895
Feb 4, 2026	76.16	76.78	76.16	76.34	76.34	0.26%	226
Feb 3, 2026	75.38	76.80	75.38	76.14	76.14	0.21%	4,942
Feb 2, 2026	72.80	75.98	72.48	75.98	75.98	3.54%	325
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