Staige One AG (FRA:SPC)
Germany · Delayed Price · Currency is EUR 1.360
0.00 (0.00%)
At close: Sep 26, 2025
Staige One AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Aug 13, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Aug 12, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Aug 11, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Aug 8, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Aug 7, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Aug 6, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Aug 5, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Aug 4, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Aug 1, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Jul 31, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Jul 30, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Jul 29, 2025 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | -1.39% | - |
| Jul 28, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | - |
| Jul 25, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | - |
| Jul 24, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | - |
| Jul 23, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | - |
| Jul 22, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -3.33% | 750 |