Staige One AG (FRA:SPC)
Germany · Delayed Price · Currency is EUR 1.900
0.00 (0.00%)
Last updated: Nov 3, 2026, 5:20 PM CET
Staige One AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | - |
| Nov 2, 2026 | 1.69 | 1.90 | 1.69 | 1.90 | 1.90 | 5.56% | - |
| Oct 30, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | - |
| Oct 29, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | - |
| Oct 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | - |
| Oct 27, 2026 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | 5.56% | - |
| Oct 26, 2026 | 1.69 | 1.92 | 1.69 | 1.80 | 1.80 | -6.25% | - |
| Oct 23, 2026 | 1.92 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Oct 22, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 21, 2026 | 2.22 | 2.22 | 1.96 | 1.96 | 1.96 | -11.71% | 1,400 |
| Oct 20, 2026 | 2.38 | 2.38 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Oct 19, 2026 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | - | - |
| Oct 16, 2026 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 15, 2026 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 14, 2026 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 13, 2026 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | -8.00% | - |
| Oct 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.70% | 100 |
| Oct 9, 2026 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 8, 2026 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 7, 2026 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | -2.54% | - |
| Oct 6, 2026 | 2.36 | 2.36 | 2.28 | 2.36 | 2.36 | - | - |
| Oct 5, 2026 | 2.04 | 2.64 | 2.04 | 2.36 | 2.36 | 3.51% | 510 |
| Oct 2, 2026 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | -10.94% | - |
| Oct 1, 2026 | 2.22 | 2.56 | 2.22 | 2.56 | 2.56 | 14.29% | 500 |
| Sep 30, 2026 | 2.18 | 2.46 | 2.18 | 2.24 | 2.24 | 1.82% | 200 |
| Sep 29, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 28, 2026 | 1.86 | 2.20 | 1.86 | 2.20 | 2.20 | - | - |
| Sep 25, 2026 | 2.42 | 2.42 | 2.20 | 2.20 | 2.20 | -4.35% | 350 |
| 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 |