Staige One AG (FRA:SPC)
Germany · Delayed Price · Currency is EUR 1.350
0.00 (0.00%)
Last updated: Jul 24, 2026, 4:00 PM CET
Staige One AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | - | -5.19% | - |
| 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 | - | - |
| Jul 16, 2026 | 1.50 | 1.55 | 1.49 | 1.49 | 1.49 | -3.87% | 356 |
| Jul 15, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | - | 1,550 |
| Jul 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 13, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | - | - |
| Jul 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 9, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | - | - |
| Jul 8, 2026 | 1.59 | 1.61 | 1.55 | 1.55 | 1.55 | -3.73% | 20 |
| Jul 7, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | - | - |
| Jul 6, 2026 | 1.66 | 1.69 | 1.61 | 1.61 | 1.61 | -4.73% | - |
| Jul 3, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | - | - |
| Jul 2, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -5.59% | - |
| Jul 1, 2026 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 1.13% | - |
| Jun 30, 2026 | 1.69 | 1.79 | 1.69 | 1.77 | 1.77 | 4.73% | 167 |
| Jun 29, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Jun 26, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | - | - |
| Jun 25, 2026 | 1.74 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | - |
| Jun 24, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -4.30% | - |
| Jun 23, 2026 | 1.80 | 1.90 | 1.80 | 1.86 | 1.86 | 8.14% | 3,956 |
| Jun 22, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -1.71% | - |
| Jun 19, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 2.34% | - |
| Jun 18, 2026 | 1.90 | 1.90 | 1.71 | 1.71 | 1.71 | 0.59% | 263 |
| Jun 17, 2026 | 1.60 | 1.73 | 1.60 | 1.70 | 1.70 | 6.25% | 125 |
| Jun 16, 2026 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Jun 15, 2026 | 1.64 | 1.70 | 1.60 | 1.60 | 1.60 | 6.67% | 200 |
| Jun 12, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | - |
| Jun 11, 2026 | 1.46 | 1.58 | 1.46 | 1.48 | 1.48 | -2.63% | 200 |
| Jun 10, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 1.33% | - |
| Jun 9, 2026 | 1.43 | 1.54 | 1.43 | 1.50 | 1.50 | 1.35% | 2,000 |
| Jun 8, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 4.23% | 1,515 |
| Jun 5, 2026 | 1.32 | 1.42 | 1.30 | 1.42 | 1.42 | 2.90% | - |
| Jun 4, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 1.47% | - |
| Jun 3, 2026 | 1.15 | 1.36 | 1.15 | 1.36 | 1.36 | 9.68% | - |
| Jun 2, 2026 | 1.10 | 1.24 | 1.10 | 1.24 | 1.24 | 9.73% | - |
| Jun 1, 2026 | 1.00 | 1.13 | 1.00 | 1.13 | 1.13 | 7.62% | - |
| May 29, 2026 | 1.30 | 1.35 | 1.05 | 1.05 | 1.05 | -13.22% | 2,480 |
| May 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| May 27, 2026 | 1.04 | 1.40 | 1.04 | 1.25 | 1.25 | 14.68% | 2,806 |
| May 26, 2026 | 0.95 | 1.15 | 0.95 | 1.09 | 1.09 | 17.20% | 3,000 |
| May 25, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -8.82% | - |
| May 22, 2026 | 0.91 | 1.02 | 0.91 | 1.02 | 1.02 | 12.09% | 100 |
| May 21, 2026 | 0.73 | 0.91 | 0.73 | 0.91 | 0.91 | 22.97% | 1,200 |
| May 20, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | - |
| May 19, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -32.73% | - |
| May 18, 2026 | 0.73 | 1.30 | 0.73 | 1.10 | 1.10 | 50.68% | 7,714 |