FRA:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	59.99	59.99	58.94	58.94	58.94	-1.39%	762
Oct 22, 2026	61.54	61.54	59.77	59.77	59.77	-3.83%	663
Oct 21, 2026	62.15	62.15	62.15	62.15	62.15	0.68%	-
Oct 20, 2026	61.96	61.96	61.73	61.73	61.73	-0.79%	200
Oct 19, 2026	63.57	63.57	62.22	62.22	62.22	-3.91%	40
Oct 16, 2026	64.75	64.75	64.75	64.75	64.75	0.20%	-
Oct 15, 2026	63.86	64.62	63.86	64.62	64.62	0.25%	165
Oct 14, 2026	64.90	65.15	64.46	64.46	64.46	-0.82%	550
Oct 13, 2026	64.17	64.99	64.17	64.99	64.99	2.54%	60
Oct 12, 2026	63.38	63.38	63.38	63.38	63.38	-0.13%	-
Oct 9, 2026	63.33	63.46	63.33	63.46	63.46	1.44%	122
Oct 8, 2026	63.38	63.38	62.56	62.56	62.56	-1.77%	50
Oct 7, 2026	66.60	66.60	63.14	63.69	63.69	-5.17%	2,282
Oct 6, 2026	65.71	68.02	65.71	67.16	67.16	3.23%	90
Oct 5, 2026	65.26	65.26	65.06	65.06	65.06	-0.79%	1,200
Oct 2, 2026	66.19	66.55	66.03	66.33	65.58	-0.12%	835
Oct 1, 2026	69.18	69.18	66.41	66.41	65.66	-5.17%	1,690
Sep 30, 2026	70.78	71.03	69.70	70.03	69.24	-1.25%	1,720
Sep 29, 2026	71.44	72.03	70.28	70.92	70.12	-1.76%	2,305
Sep 28, 2026	72.19	72.19	72.19	72.19	71.37	2.73%	-
Sep 25, 2026	70.27	70.27	70.27	70.27	69.48	-1.91%	-
Sep 24, 2026	71.64	71.64	71.64	71.64	70.83	-1.58%	-
Sep 23, 2026	72.41	72.79	72.41	72.79	71.97	-1.85%	230
Sep 22, 2026	73.88	74.16	73.88	74.16	73.32	-0.68%	80
Sep 21, 2026	73.78	74.67	73.78	74.67	73.83	1.00%	137
Sep 18, 2026	73.93	73.93	73.93	73.93	73.09	0.15%	-
Sep 17, 2026	73.82	73.82	73.82	73.82	72.99	1.04%	-
Sep 16, 2026	72.93	73.06	72.93	73.06	72.23	-0.08%	80
Sep 15, 2026	73.12	73.12	73.12	73.12	72.29	-1.64%	50
Sep 14, 2026	74.34	74.34	74.34	74.34	73.50	0.55%	-
Sep 11, 2026	73.93	73.93	73.93	73.93	73.09	-0.63%	-
Sep 10, 2026	73.63	74.40	73.63	74.40	73.56	1.21%	110
Sep 9, 2026	73.67	73.67	73.51	73.51	72.68	-1.08%	100
Sep 8, 2026	74.03	74.59	73.73	74.31	73.47	-0.91%	345
Sep 7, 2026	74.01	74.99	74.01	74.99	74.14	1.34%	734
Sep 4, 2026	74.15	74.15	74.00	74.00	73.16	-0.12%	42
Sep 3, 2026	72.54	74.09	72.54	74.09	73.25	2.19%	285
Sep 2, 2026	72.31	72.50	72.31	72.50	71.68	-0.85%	80
Sep 1, 2026	72.53	73.12	72.53	73.12	72.29	1.41%	110
Aug 31, 2026	71.97	72.10	71.97	72.10	71.28	1.34%	310
Aug 28, 2026	71.15	71.15	71.15	71.15	70.35	-5.01%	-
Aug 27, 2026	74.90	74.90	74.90	74.90	74.05	0.15%	-
Aug 26, 2026	75.03	75.03	74.79	74.79	73.94	-0.21%	300
Aug 25, 2026	76.05	76.05	74.95	74.95	74.10	-1.34%	130
Aug 24, 2026	75.97	75.97	75.97	75.97	75.11	-0.29%	-
Aug 21, 2026	75.68	76.27	75.68	76.19	75.33	-0.90%	950
Aug 20, 2026	76.88	76.88	76.88	76.88	76.01	-1.96%	-
Aug 19, 2026	79.84	79.84	78.38	78.42	77.53	-3.80%	230
Aug 18, 2026	81.53	81.53	81.52	81.52	80.60	-1.22%	70
Aug 17, 2026	82.53	82.53	82.53	82.53	81.60	-0.07%	-