Staige One AG (FRA:SPC)
Germany · Delayed Price · Currency is EUR 1.080
-0.020 (-1.82%)
Last updated: Dec 2, 2025, 8:11 AM CET
Staige One AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | - |
| Nov 28, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | - |
| Nov 27, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | - |
| Nov 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 25, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | - |
| Nov 24, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | - |
| Nov 21, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | - |
| Nov 20, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | - |
| Nov 19, 2025 | 1.05 | 1.15 | 1.05 | 1.07 | 1.07 | 0.94% | 1,910 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.06 | 1.06 | 1.06 | -13.11% | - |
| Nov 17, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | - |
| Nov 14, 2025 | 1.23 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | - |
| Nov 13, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | - | - |
| Nov 12, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 11, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | - |
| Nov 10, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | - |
| Nov 7, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | - |
| Nov 6, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | - |
| Nov 5, 2025 | 1.23 | 1.33 | 1.23 | 1.30 | 1.30 | 4.00% | 2,000 |
| Nov 4, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | - |
| Nov 3, 2025 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | 9.57% | 5,000 |
| Oct 31, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | - |
| Oct 30, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | - |
| Oct 29, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | - |
| Oct 28, 2025 | 1.18 | 1.25 | 1.12 | 1.12 | 1.12 | -4.27% | 800 |
| Oct 27, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 24, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | - |
| 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 | - | - |