Staige One AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.73	0.74	0.73	0.74	-	-	-
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%	7,714
May 18, 2026	0.73	1.30	0.73	1.10	1.10	50.68%	7,714
May 15, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 14, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 13, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 12, 2026	0.73	0.73	0.73	0.73	0.73	-10.98%	-
May 11, 2026	0.73	0.82	0.73	0.82	0.82	12.33%	1,250
May 8, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 7, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 6, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 5, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 4, 2026	0.73	0.73	0.73	0.73	0.73	3.55%	-
Apr 30, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 29, 2026	0.71	0.71	0.71	0.71	0.71	-2.76%	-
Apr 28, 2026	0.73	0.73	0.73	0.73	0.73	-9.94%	-
Apr 27, 2026	0.56	0.81	0.56	0.81	0.81	45.05%	1,250
Apr 24, 2026	0.56	0.56	0.56	0.56	0.56	1.83%	-
Apr 23, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 22, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 21, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	-
Apr 20, 2026	0.69	0.69	0.55	0.55	0.55	-18.52%	-
Apr 17, 2026	0.68	0.68	0.68	0.68	0.68	-1.46%	-
Apr 16, 2026	0.69	0.69	0.69	0.69	0.69	-2.84%	-
Apr 15, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	300
Apr 14, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 13, 2026	0.71	0.71	0.71	0.71	0.71	-	9
Apr 10, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 9, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 8, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 7, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 2, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 1, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 31, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 30, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	-
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