FRA:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	77.58	77.94	77.58	77.94	77.94	-0.18%	70
Jun 18, 2026	77.32	78.08	77.32	78.08	78.08	0.50%	930
Jun 17, 2026	77.02	77.90	77.02	77.69	77.69	0.87%	290
Jun 16, 2026	75.86	77.02	75.86	77.02	77.02	1.65%	190
Jun 15, 2026	74.39	76.76	74.39	75.77	75.77	4.38%	669
Jun 12, 2026	70.18	73.28	70.18	72.59	72.59	2.98%	2,180
Jun 11, 2026	68.97	70.49	68.97	70.49	70.49	0.09%	80
Jun 10, 2026	70.37	70.43	70.37	70.43	70.43	0.97%	200
Jun 9, 2026	69.69	69.75	69.69	69.75	69.75	0.29%	50
Jun 8, 2026	69.10	69.55	69.10	69.55	69.55	-2.32%	26
Jun 5, 2026	71.11	71.20	71.11	71.20	71.20	1.87%	230
Jun 4, 2026	69.89	69.89	69.89	69.89	69.89	-0.37%	165
Jun 3, 2026	70.32	70.32	69.93	70.15	70.15	0.11%	165
Jun 2, 2026	71.12	71.74	70.07	70.07	70.07	-1.28%	2,450
Jun 1, 2026	70.99	71.21	70.15	70.98	70.98	1.10%	1,415
May 29, 2026	70.11	71.21	70.11	71.21	70.21	1.42%	125
May 28, 2026	70.21	70.21	70.21	70.21	69.22	-2.24%	-
May 27, 2026	70.92	71.82	70.92	71.82	70.81	0.42%	2,045
May 26, 2026	71.52	71.52	71.52	71.52	70.52	2.83%	-
May 25, 2026	69.55	69.55	69.55	69.55	68.57	0.07%	-
May 22, 2026	69.13	69.50	69.13	69.50	68.52	0.72%	70
May 21, 2026	69.36	69.36	69.00	69.00	68.03	4.23%	165
May 20, 2026	66.15	66.20	66.15	66.20	65.27	-0.36%	100
May 19, 2026	66.74	66.93	66.44	66.44	65.51	-0.82%	240
May 18, 2026	65.54	66.99	65.54	66.99	66.05	0.86%	70
May 15, 2026	66.52	66.52	66.05	66.42	65.49	-0.52%	1,220
May 14, 2026	66.77	66.77	66.77	66.77	65.83	0.33%	-
May 13, 2026	67.20	67.20	66.01	66.55	65.62	-3.07%	2,750
May 12, 2026	68.66	68.66	68.66	68.66	67.70	-0.67%	-
May 11, 2026	68.84	69.76	68.84	69.12	68.15	0.14%	265
May 8, 2026	69.02	69.02	69.02	69.02	68.05	-0.65%	-
May 7, 2026	71.26	71.26	69.47	69.47	68.49	-0.86%	827
May 6, 2026	66.94	70.07	66.94	70.07	69.09	6.77%	211
May 5, 2026	65.63	65.63	65.63	65.63	64.71	-1.06%	-
May 4, 2026	68.09	68.09	66.31	66.33	65.40	-2.73%	2,159
Apr 30, 2026	70.28	70.28	66.38	68.19	67.23	-3.47%	1,065
Apr 29, 2026	71.31	71.31	70.64	70.64	69.65	-0.24%	798
Apr 28, 2026	69.97	70.81	69.97	70.81	69.82	0.96%	532
Apr 27, 2026	69.06	70.14	69.06	70.14	69.16	1.30%	250
Apr 24, 2026	69.24	69.24	69.24	69.24	68.27	-0.30%	-
Apr 23, 2026	69.93	69.93	69.45	69.45	68.47	-1.49%	161
Apr 22, 2026	72.05	72.05	70.50	70.50	69.51	-3.21%	669
Apr 21, 2026	72.84	72.84	72.84	72.84	71.82	-0.65%	-
Apr 20, 2026	73.32	73.32	73.32	73.32	72.29	2.25%	-
Apr 17, 2026	71.64	71.71	71.55	71.71	70.70	-0.79%	300
Apr 16, 2026	72.28	72.28	72.28	72.28	71.26	0.18%	-
Apr 15, 2026	72.40	72.40	71.51	72.15	71.14	-0.55%	315
Apr 14, 2026	70.71	72.55	70.71	72.55	71.53	4.16%	290
Apr 13, 2026	70.26	70.26	69.65	69.65	68.67	-2.70%	226
Apr 10, 2026	70.80	71.89	70.80	71.58	70.57	2.01%	502