Staige One AG (FRA:SPC)
Germany · Delayed Price · Currency is EUR 1.860
0.00 (0.00%)
Last updated: Sep 4, 2026, 9:15 AM CET
Staige One AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |