FRA:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	58.88	58.88	57.70	57.70	57.70	-2.14%	446
Nov 13, 2025	58.42	59.84	58.42	58.96	58.96	0.92%	1,829
Nov 12, 2025	56.98	58.42	56.98	58.42	58.42	2.78%	479
Nov 11, 2025	56.94	56.94	56.84	56.84	56.84	-0.46%	82
Nov 10, 2025	54.96	57.10	54.96	57.10	57.10	2.37%	124
Nov 7, 2025	55.78	55.78	55.78	55.78	55.78	0.32%	-
Nov 6, 2025	54.52	55.60	54.52	55.60	55.60	2.36%	10
Nov 5, 2025	54.04	54.32	53.90	54.32	54.32	1.12%	180
Nov 4, 2025	53.92	53.92	53.72	53.72	53.72	-1.86%	100
Nov 3, 2025	55.12	55.56	54.74	54.74	54.74	-0.07%	440
Oct 31, 2025	53.02	54.78	53.02	54.78	54.78	3.51%	5
Oct 30, 2025	56.36	56.38	52.92	52.92	52.92	-2.36%	1,012
Oct 29, 2025	54.20	54.20	54.20	54.20	54.20	1.84%	-
Oct 28, 2025	53.22	53.22	53.22	53.22	53.22	-0.37%	-
Oct 27, 2025	53.66	53.76	53.42	53.42	53.42	-0.56%	1,019