Staige One AG (FRA:SPC)
Germany · Delayed Price · Currency is EUR 0.9600
-0.0400 (-4.00%)
At close: Jan 23, 2026
Staige One AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | - |
| Jan 15, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | - |
| Jan 14, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | - |
| Jan 13, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | - |
| Jan 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | - |
| Jan 9, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | - | - |
| Jan 8, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -0.50% | - |
| Jan 7, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -0.50% | - |
| Jan 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | - |
| Dec 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Dec 29, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | - |
| Dec 23, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | - |
| Dec 22, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Dec 19, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | - |
| Dec 18, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | - |
| Dec 17, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | - |
| Dec 16, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | - |
| Dec 15, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | - |
| Dec 12, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | - |
| Dec 11, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| Dec 10, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| Dec 9, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| Dec 8, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| Dec 5, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| Dec 4, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| Dec 3, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| Dec 2, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| 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 | - | - |