Staige One AG (FRA:SPC)
Germany · Delayed Price · Currency is EUR 2.300
+0.140 (6.48%)
Last updated: Sep 24, 2026, 8:19 AM CET
Staige One AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 6.48% | - |
| Sep 23, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -6.09% | - |
| Sep 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 5.50% | - |
| Sep 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Sep 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 17, 2026 | 2.02 | 2.22 | 2.02 | 2.22 | 2.22 | - | - |
| Sep 16, 2026 | 2.36 | 2.70 | 2.22 | 2.22 | 2.22 | -17.78% | 866 |
| Sep 15, 2026 | 2.50 | 2.70 | 2.42 | 2.70 | 2.70 | 4.65% | 100 |
| Sep 14, 2026 | 2.50 | 2.68 | 2.50 | 2.58 | 2.58 | 2.38% | 549 |
| Sep 11, 2026 | 2.50 | 2.78 | 2.50 | 2.52 | 2.52 | -5.26% | - |
| Sep 10, 2026 | 2.46 | 2.66 | 2.46 | 2.66 | 2.66 | 6.40% | 2,697 |
| Sep 9, 2026 | 2.24 | 2.50 | 2.24 | 2.50 | 2.50 | 25.00% | 420 |
| Sep 8, 2026 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | 6.95% | 25,303 |
| Sep 7, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | - | - |
| Sep 4, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 0.54% | - |
| Sep 3, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | - | - |
| Sep 2, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | - | - |
| Sep 1, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | - | - |
| Aug 31, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | - | 500 |
| Aug 28, 2026 | 1.86 | 1.92 | 1.86 | 1.86 | 1.86 | -3.12% | - |
| Aug 27, 2026 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | -3.52% | - |
| Aug 26, 2026 | 1.73 | 1.99 | 1.73 | 1.99 | 1.99 | 13.07% | 1,149 |
| Aug 25, 2026 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | 7.32% | 2,440 |
| Aug 24, 2026 | 1.79 | 1.79 | 1.62 | 1.64 | 1.64 | -7.87% | 1,026 |
| Aug 21, 2026 | 1.62 | 1.78 | 1.62 | 1.78 | 1.78 | 9.20% | 500 |
| Aug 20, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | - |
| Aug 19, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | - |
| Aug 18, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | - |
| Aug 17, 2026 | 1.65 | 1.70 | 1.64 | 1.64 | 1.64 | -1.80% | 750 |
| Aug 14, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | -1.76% | 1,000 |
| Aug 13, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | - |
| Aug 12, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | - |
| Aug 11, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | - |
| Aug 10, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | - |
| Aug 7, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -2.86% | - |
| Aug 6, 2026 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | 2.94% | - |
| Aug 5, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | - |
| Aug 4, 2026 | 1.61 | 1.75 | 1.61 | 1.65 | 1.65 | 1.23% | 515 |
| Aug 3, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | - | - |
| Jul 31, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | - |
| Jul 30, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | - |
| Jul 29, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | - |
| Jul 28, 2026 | 1.35 | 1.60 | 1.35 | 1.54 | 1.54 | 14.07% | 5,000 |
| Jul 27, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | - |
| Jul 24, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | - | - |
| Jul 23, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 22, 2026 | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | -9.40% | - |
| Jul 21, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | - | - |
| Jul 20, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | - | - |
| Jul 17, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | - | - |