Staige One AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	-