Staige One AG (FRA:SPC)
Germany · Delayed Price · Currency is EUR 0.9300
0.00 (0.00%)
At close: Feb 20, 2026
Staige One AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |