Staige One AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Mar 26, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Mar 25, 2026	0.72	0.72	0.72	0.72	0.72	5.11%	-
Mar 24, 2026	0.69	0.69	0.69	0.69	0.69	-4.86%	-
Mar 23, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	-
Mar 20, 2026	0.72	0.72	0.71	0.71	0.71	-	-
Mar 19, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	-
Mar 18, 2026	0.74	0.75	0.72	0.72	0.72	-4.00%	-
Mar 17, 2026	0.74	0.75	0.74	0.75	0.75	-	-
Mar 16, 2026	0.74	0.75	0.74	0.75	0.75	-	-
Mar 13, 2026	0.74	0.75	0.74	0.75	0.75	-	-
Mar 12, 2026	0.76	0.76	0.75	0.75	0.75	-1.96%	-
Mar 11, 2026	0.76	0.77	0.76	0.77	0.77	-	-
Mar 10, 2026	0.77	0.80	0.77	0.77	0.77	24.39%	653
Mar 9, 2026	0.76	0.76	0.62	0.62	0.62	-20.13%	-
Mar 6, 2026	0.76	0.77	0.76	0.77	0.77	-	-
Mar 5, 2026	0.93	0.93	0.77	0.77	0.77	-18.09%	-
Mar 4, 2026	0.93	0.94	0.93	0.94	0.94	-	-
Mar 3, 2026	0.93	0.94	0.93	0.94	0.94	-	-
Mar 2, 2026	0.93	0.94	0.93	0.94	0.94	-	900
Feb 27, 2026	0.92	0.94	0.92	0.94	0.94	1.08%	-
Feb 26, 2026	0.92	0.93	0.92	0.93	0.93	-	-
Feb 25, 2026	0.92	0.93	0.92	0.93	0.93	-	-
Feb 24, 2026	0.92	0.93	0.92	0.93	0.93	-	-
Feb 23, 2026	0.92	0.93	0.92	0.93	0.93	-	-
Feb 20, 2026	0.92	0.93	0.92	0.93	0.93	-	-
Feb 19, 2026	0.92	0.93	0.92	0.93	0.93	-	-
Feb 18, 2026	0.92	0.93	0.92	0.93	0.93	-	-
Feb 17, 2026	0.92	0.93	0.92	0.93	0.93	-	-
Feb 16, 2026	0.92	0.93	0.92	0.93	0.93	-	-
Feb 13, 2026	0.92	0.93	0.92	0.93	0.93	-	100
Feb 12, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	-
Feb 11, 2026	0.87	0.90	0.87	0.90	0.90	2.86%	-
Feb 10, 2026	0.87	0.88	0.87	0.88	0.88	-2.78%	-
Feb 9, 2026	0.90	0.90	0.90	0.90	0.90	6.51%	-
Feb 6, 2026	0.95	0.95	0.85	0.85	0.85	-9.14%	655
Feb 5, 2026	0.93	0.93	0.93	0.93	0.93	-	1,000
Feb 4, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Feb 3, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	-
Feb 2, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jan 30, 2026	0.91	0.93	0.91	0.93	0.93	0.54%	1,515
Jan 29, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	-
Jan 28, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jan 27, 2026	0.94	0.94	0.94	0.94	0.94	-2.08%	-
Jan 26, 2026	0.94	0.96	0.94	0.96	0.96	-	335
Jan 23, 2026	0.99	1.00	0.96	0.96	0.96	-4.00%	-
Jan 22, 2026	0.99	1.00	0.99	1.00	1.00	-	-
Jan 21, 2026	0.99	1.00	0.99	1.00	1.00	-	-
Jan 20, 2026	0.99	1.00	0.99	1.00	1.00	-	-
Jan 19, 2026	0.99	1.00	0.99	1.00	1.00	-	-