FRA:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	83.24	83.26	83.22	83.26	-	1.08%	1,052
Aug 4, 2026	83.07	83.07	82.37	82.37	82.37	-0.42%	13
Aug 3, 2026	81.90	83.15	81.90	82.72	82.72	2.20%	450
Jul 31, 2026	80.94	80.94	80.94	80.94	80.94	0.67%	951
Jul 30, 2026	77.95	81.65	77.95	80.40	80.40	4.66%	951
Jul 29, 2026	76.32	76.82	76.32	76.82	76.82	-1.17%	50
Jul 28, 2026	78.05	78.05	77.73	77.73	77.73	-1.40%	80
Jul 27, 2026	77.32	78.85	77.32	78.83	78.83	4.76%	565
Jul 24, 2026	75.25	75.25	75.25	75.25	75.25	-0.46%	-
Jul 23, 2026	77.61	77.61	75.60	75.60	75.60	-2.87%	131
Jul 22, 2026	77.24	77.83	77.24	77.83	77.83	1.93%	2
Jul 21, 2026	75.12	76.36	75.12	76.36	76.36	2.77%	331
Jul 20, 2026	74.30	74.30	74.30	74.30	74.30	-0.93%	-
Jul 17, 2026	74.84	75.00	74.84	75.00	75.00	-1.64%	80
Jul 16, 2026	76.39	76.39	76.25	76.25	76.25	-0.22%	175
Jul 15, 2026	75.29	76.42	75.29	76.42	76.42	2.92%	58
Jul 14, 2026	74.25	74.25	74.25	74.25	74.25	1.61%	-
Jul 13, 2026	73.07	73.07	73.07	73.07	73.07	0.08%	-
Jul 10, 2026	73.01	73.01	73.01	73.01	73.01	1.28%	-
Jul 9, 2026	72.09	72.09	72.09	72.09	72.09	-0.95%	-
Jul 8, 2026	75.04	75.04	72.11	72.78	72.78	-5.96%	1,158
Jul 7, 2026	77.47	77.55	76.45	77.39	77.39	-0.28%	530
Jul 6, 2026	78.20	78.20	77.61	77.61	77.61	0.19%	1
Jul 3, 2026	78.01	78.01	77.46	77.46	77.46	-0.32%	50
Jul 2, 2026	76.69	77.71	76.69	77.71	77.71	1.52%	51
Jul 1, 2026	77.34	77.34	76.09	76.55	76.55	-1.06%	165
Jun 30, 2026	77.30	77.54	77.30	77.37	77.37	0.48%	215
Jun 29, 2026	76.79	77.00	76.79	77.00	77.00	0.33%	543
Jun 26, 2026	77.35	77.35	76.75	76.75	76.75	0.76%	150
Jun 25, 2026	76.17	76.17	76.17	76.17	76.17	-1.44%	-
Jun 24, 2026	77.28	77.28	77.28	77.28	77.28	-1.05%	-
Jun 23, 2026	78.10	78.10	78.10	78.10	78.10	-0.91%	-
Jun 22, 2026	77.99	78.82	77.99	78.82	78.82	1.13%	150
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%	-