FRA:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	76.39	76.39	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%	-
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%	-