Staige One AG (FRA:SPC)
Germany · Delayed Price · Currency is EUR 1.180
+0.010 (0.85%)
Last updated: Oct 24, 2025, 8:11 AM CET
Staige One AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 22, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 21, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 20, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 17, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 16, 2025 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Oct 15, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | - |
| Oct 14, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | - |
| Oct 13, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | - |
| Oct 10, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | - |
| Oct 9, 2025 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 2.59% | - |
| Oct 8, 2025 | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | -9.38% | 1,460 |
| Oct 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 6, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 840 |
| Oct 3, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | - |
| Oct 2, 2025 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 5.22% | - |
| Oct 1, 2025 | 1.34 | 1.34 | 1.15 | 1.15 | 1.15 | -15.44% | - |
| Sep 30, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 13.33% | - |
| Sep 29, 2025 | 1.34 | 1.36 | 1.20 | 1.20 | 1.20 | -11.76% | 1,000 |
| Sep 26, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | - |
| Sep 25, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Sep 24, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | - |
| Sep 23, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | - |
| Sep 22, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -4.23% | - |
| Sep 19, 2025 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 4.41% | - |
| Sep 18, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | - |
| Sep 17, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | - |
| Sep 16, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | - |
| Sep 15, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | - |
| Sep 12, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | - |
| Sep 11, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -2.16% | - |
| Sep 10, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | - | - |
| Sep 9, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | - |
| Sep 8, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | - |
| Sep 5, 2025 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 820 |
| Sep 4, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | - |
| Sep 3, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | - |
| Sep 2, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Sep 1, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | - |
| Aug 29, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | - |
| Aug 28, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | - |
| Aug 27, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | - |
| Aug 26, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | - |
| Aug 25, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | - |
| Aug 22, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Aug 21, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | - |
| Aug 20, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | - |
| Aug 19, 2025 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | - | - |
| Aug 18, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Aug 15, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |