FRA:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	69.93	69.93	69.93	69.93	-	-0.81%	669
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
Mar 17, 2026	64.60	66.14	64.60	65.76	65.76	1.29%	515
Mar 16, 2026	64.44	65.68	64.44	64.92	64.92	0.46%	840
Mar 13, 2026	64.96	64.96	64.14	64.62	64.62	-1.34%	1,435
Mar 12, 2026	67.50	67.50	65.12	65.50	65.50	-3.90%	725
Mar 11, 2026	68.08	68.16	67.70	68.16	68.16	0.35%	22
Mar 10, 2026	66.64	68.60	66.64	67.92	67.92	4.65%	1,228
Mar 9, 2026	64.90	64.90	64.90	64.90	64.90	-2.17%	459
Mar 6, 2026	68.42	68.42	66.34	66.34	66.34	-2.50%	100
Mar 5, 2026	69.90	70.78	68.04	68.04	68.04	-1.10%	885
Mar 4, 2026	67.58	68.80	67.08	68.80	68.80	2.23%	772
Mar 3, 2026	70.06	70.06	67.30	67.30	67.30	-5.74%	1,500
Mar 2, 2026	71.30	71.40	71.30	71.40	71.40	-5.25%	29
Feb 27, 2026	74.90	75.98	74.90	75.36	75.36	0.56%	650
Feb 26, 2026	76.00	76.52	74.94	74.94	74.94	-0.64%	590
Feb 25, 2026	74.14	75.48	74.14	75.42	75.42	1.95%	680
Feb 24, 2026	74.30	74.30	73.98	73.98	73.98	-1.65%	250
Feb 23, 2026	73.18	75.22	73.18	75.22	75.22	1.79%	363
Feb 20, 2026	72.50	73.90	72.50	73.90	73.90	2.16%	85
Feb 19, 2026	72.52	72.62	72.22	72.34	72.34	2.29%	988
Feb 18, 2026	70.72	70.72	70.72	70.72	70.72	2.46%	-
Feb 17, 2026	68.26	69.04	68.26	69.02	69.02	-0.09%	206
Feb 16, 2026	67.08	69.08	67.08	69.08	69.08	3.23%	994
Feb 13, 2026	70.58	70.58	66.28	66.92	66.92	-5.75%	1,431
Feb 12, 2026	72.38	72.78	71.00	71.00	71.00	-1.50%	540
Feb 11, 2026	73.70	73.80	72.08	72.08	72.08	-3.77%	250