SGS SA (FRA:SUV)
Germany · Delayed Price · Currency is EUR 96.46
+1.26 (1.32%)
At close: Dec 19, 2025
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -0.36% | - |
| Nov 13, 2025 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | 1.05% | - |
| Nov 12, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | 1.35% | - |
| Nov 11, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.53% | - |
| Nov 10, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 0.64% | - |
| Nov 7, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.34% | - |
| Nov 6, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | 0.63% | - |
| Nov 5, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 1.40% | - |
| Nov 4, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | -0.53% | - |
| Nov 3, 2025 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | -0.37% | - |
| Oct 31, 2025 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | 0.02% | - |
| Oct 30, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 0.04% | - |
| Oct 29, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | -0.39% | - |
| Oct 28, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | -0.69% | - |
| Oct 27, 2025 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | 0.63% | - |
| Oct 24, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 1.34% | - |
| 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% | - |