FRA:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	70.11	71.21	70.11	71.21	71.21	1.42%	125
May 28, 2026	70.21	70.21	70.21	70.21	70.21	-2.24%	-
May 27, 2026	70.92	71.82	70.92	71.82	71.82	0.42%	2,045
May 26, 2026	71.52	71.52	71.52	71.52	71.52	2.83%	-
May 25, 2026	69.55	69.55	69.55	69.55	69.55	0.07%	-
May 22, 2026	69.13	69.50	69.13	69.50	69.50	0.72%	70
May 21, 2026	69.36	69.36	69.00	69.00	69.00	4.23%	165
May 20, 2026	66.15	66.20	66.15	66.20	66.20	-0.36%	100
May 19, 2026	66.74	66.93	66.44	66.44	66.44	-0.82%	240
May 18, 2026	65.54	66.99	65.54	66.99	66.99	0.86%	70
May 15, 2026	66.52	66.52	66.05	66.42	66.42	-0.52%	1,220
May 14, 2026	66.77	66.77	66.77	66.77	66.77	0.33%	-
May 13, 2026	67.20	67.20	66.01	66.55	66.55	-3.07%	2,750
May 12, 2026	68.66	68.66	68.66	68.66	68.66	-0.67%	-
May 11, 2026	68.84	69.76	68.84	69.12	69.12	0.14%	265
May 8, 2026	69.02	69.02	69.02	69.02	69.02	-0.65%	-
May 7, 2026	71.26	71.26	69.47	69.47	69.47	-0.86%	827
May 6, 2026	66.94	70.07	66.94	70.07	70.07	6.77%	211
May 5, 2026	65.63	65.63	65.63	65.63	65.63	-1.06%	-
May 4, 2026	68.09	68.09	66.31	66.33	66.33	-2.73%	2,159
Apr 30, 2026	70.28	70.28	66.38	68.19	68.19	-3.47%	1,065
Apr 29, 2026	71.31	71.31	70.64	70.64	70.64	-0.24%	798
Apr 28, 2026	69.97	70.81	69.97	70.81	70.81	0.96%	532
Apr 27, 2026	69.06	70.14	69.06	70.14	70.14	1.30%	250
Apr 24, 2026	69.24	69.24	69.24	69.24	69.24	-0.30%	-
Apr 23, 2026	69.93	69.93	69.45	69.45	69.45	-1.49%	161
Apr 22, 2026	72.05	72.05	70.50	70.50	70.50	-3.21%	669
Apr 21, 2026	72.84	72.84	72.84	72.84	72.84	-0.65%	-
Apr 20, 2026	73.32	73.32	73.32	73.32	73.32	2.25%	-
Apr 17, 2026	71.64	71.71	71.55	71.71	71.71	-0.79%	300
Apr 16, 2026	72.28	72.28	72.28	72.28	72.28	0.18%	-
Apr 15, 2026	72.40	72.40	71.51	72.15	72.15	-0.55%	315
Apr 14, 2026	70.71	72.55	70.71	72.55	72.55	4.16%	290
Apr 13, 2026	70.26	70.26	69.65	69.65	69.65	-2.70%	226
Apr 10, 2026	70.80	71.89	70.80	71.58	71.58	2.01%	502
Apr 9, 2026	70.49	70.49	69.79	70.17	70.17	-0.88%	1,136
Apr 8, 2026	67.69	70.79	67.69	70.79	70.79	7.99%	2,090
Apr 7, 2026	64.19	65.67	64.19	65.55	65.55	1.63%	188
Apr 2, 2026	64.50	64.50	64.50	64.50	64.50	-1.62%	-
Apr 1, 2026	63.26	65.56	63.26	65.56	65.56	6.33%	230
Mar 31, 2026	61.48	61.66	61.48	61.66	61.66	0.92%	210
Mar 30, 2026	61.68	61.68	60.82	61.10	61.10	-2.55%	547
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