SGS SA (FRA:SUV)
Germany · Delayed Price · Currency is EUR 100.95
+0.45 (0.45%)
At close: Jan 22, 2026
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | -0.20% | - |
| Jan 29, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -1.65% | - |
| Jan 28, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 1.18% | - |
| Jan 27, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.34% | - |
| Jan 26, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 0.64% | - |
| Jan 23, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 0.35% | - |
| Jan 22, 2026 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | 0.45% | - |
| Jan 21, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -0.64% | - |
| Jan 20, 2026 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | -0.25% | - |
| Jan 19, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -1.79% | - |
| Jan 16, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 1.13% | - |
| Jan 15, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 0.54% | - |
| Jan 14, 2026 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | -0.73% | - |
| Jan 13, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0.29% | - |
| Jan 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.59% | - |
| Jan 9, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -0.39% | - |
| Jan 8, 2026 | 101.75 | 101.80 | 101.75 | 101.80 | 101.80 | -0.10% | 50 |
| Jan 7, 2026 | 99.94 | 101.90 | 99.94 | 101.90 | 101.90 | 3.28% | 40 |
| Jan 6, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 0.35% | - |
| Jan 5, 2026 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | 0.47% | - |
| Jan 2, 2026 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | 0.14% | - |
| Dec 30, 2025 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | 0.21% | - |
| Dec 29, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | -0.20% | - |
| Dec 23, 2025 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | 0.93% | - |
| Dec 22, 2025 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | 0.37% | - |
| Dec 19, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | 1.32% | - |
| Dec 18, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -0.27% | - |
| Dec 17, 2025 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | 1.19% | - |
| Dec 16, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 0.83% | - |
| Dec 15, 2025 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | -0.02% | - |
| Dec 12, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | 0.47% | - |
| Dec 11, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 0.91% | - |
| Dec 10, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -0.73% | - |
| Dec 9, 2025 | 95.60 | 95.60 | 92.98 | 92.98 | 92.98 | -3.25% | 66 |
| Dec 8, 2025 | 96.42 | 96.42 | 96.10 | 96.10 | 96.10 | -1.44% | 27 |
| Dec 5, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Dec 4, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.35% | - |
| Dec 3, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 0.17% | - |
| Dec 2, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.60% | - |
| Dec 1, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | -0.95% | - |
| Nov 28, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | 0.25% | - |
| Nov 27, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.25% | - |
| Nov 26, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | 0.52% | - |
| Nov 25, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | -0.68% | - |
| Nov 24, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.14% | - |
| Nov 21, 2025 | 94.90 | 97.14 | 94.90 | 97.14 | 97.14 | 0.50% | 175 |
| Nov 20, 2025 | 96.28 | 96.66 | 96.28 | 96.66 | 96.66 | 0.81% | 26 |
| Nov 19, 2025 | 95.90 | 95.90 | 95.88 | 95.88 | 95.88 | -1.07% | 100 |
| Nov 18, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | -2.32% | - |
| Nov 17, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | -0.38% | - |