SGS SA (FRA:SUV)
Germany · Delayed Price · Currency is EUR 96.80
+1.90 (2.00%)
At close: Oct 23, 2025
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 2.00% | - |
| Oct 22, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -0.15% | - |
| Oct 21, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.13% | - |
| Oct 20, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 1.85% | - |
| Oct 17, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.13% | - |
| Oct 16, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - | - |
| Oct 15, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | 0.95% | - |
| Oct 14, 2025 | 91.72 | 92.44 | 91.72 | 92.44 | 92.44 | -0.34% | 56 |
| Oct 13, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | -1.02% | - |
| Oct 10, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 0.77% | - |
| Oct 9, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.35% | 50 |
| Oct 8, 2025 | 91.08 | 92.68 | 91.08 | 92.68 | 92.68 | 2.27% | 50 |
| Oct 7, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 0.69% | - |
| Oct 6, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.83% | - |
| Oct 3, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | 0.43% | - |
| Oct 2, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 0.75% | - |
| Oct 1, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 1.19% | - |
| Sep 30, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 0.11% | - |
| Sep 29, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.65% | - |
| Sep 26, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | 0.05% | - |
| Sep 25, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -0.73% | - |
| Sep 24, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.65% | - |
| Sep 23, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -0.64% | - |
| Sep 22, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.28% | - |
| Sep 19, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -0.30% | - |
| Sep 18, 2025 | 88.10 | 88.10 | 87.14 | 87.14 | 87.14 | -1.54% | 25 |
| Sep 17, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.69% | - |
| Sep 16, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -1.90% | - |
| Sep 15, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 0.81% | - |
| Sep 12, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 1.13% | - |
| Sep 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.99% | - |
| Sep 10, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -1.24% | - |
| Sep 9, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | -0.17% | - |
| Sep 8, 2025 | 91.16 | 92.20 | 91.16 | 92.20 | 92.20 | 2.67% | 150 |
| Sep 5, 2025 | 88.36 | 89.80 | 88.36 | 89.80 | 89.80 | 3.60% | 200 |
| Sep 4, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | 1.57% | - |
| Sep 3, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -0.77% | - |
| Sep 2, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.47% | - |
| Sep 1, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 0.09% | - |
| Aug 29, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.75% | - |
| Aug 28, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | 0.73% | - |
| Aug 27, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.98% | - |
| Aug 26, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | -0.43% | - |
| Aug 25, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | -0.02% | - |
| Aug 22, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | -1.84% | - |
| Aug 21, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 2.90% | - |
| Aug 20, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.94% | - |
| Aug 19, 2025 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | -0.25% | - |
| Aug 18, 2025 | 86.92 | 87.00 | 86.92 | 87.00 | 87.00 | -0.96% | 40 |
| Aug 15, 2025 | 88.30 | 88.30 | 87.84 | 87.84 | 87.84 | 0.18% | 120 |