SGS SA (FRA:SUV)
Germany · Delayed Price · Currency is EUR 101.45
-1.60 (-1.55%)
At close: Jul 27, 2026
FRA:SUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | -1.55% | - |
| Jul 24, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 0.15% | - |
| Jul 23, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 1.33% | - |
| Jul 22, 2026 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 0.15% | - |
| Jul 21, 2026 | 101.80 | 101.80 | 101.40 | 101.40 | 101.40 | -1.55% | 145 |
| Jul 20, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.28% | - |
| Jul 17, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -0.68% | - |
| Jul 16, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0.24% | - |
| Jul 15, 2026 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - | - |
| Jul 14, 2026 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | 0.49% | - |
| Jul 13, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -0.29% | 50 |
| Jul 10, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -0.54% | - |
| Jul 9, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.24% | - |
| Jul 8, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 0.05% | - |
| Jul 7, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -0.58% | - |
| Jul 6, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 0.19% | - |
| Jul 3, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 1.88% | - |
| Jul 2, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -0.49% | - |
| Jul 1, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -0.34% | - |
| Jun 30, 2026 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 0.54% | - |
| Jun 29, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 1.25% | - |
| Jun 26, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | -1.09% | - |
| Jun 25, 2026 | 100.85 | 101.35 | 100.85 | 101.35 | 101.35 | 3.76% | 273 |
| Jun 24, 2026 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | 1.64% | - |
| Jun 23, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -1.62% | - |
| Jun 22, 2026 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | -0.87% | - |
| Jun 19, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 1.17% | - |
| Jun 18, 2026 | 97.14 | 97.46 | 97.14 | 97.40 | 97.40 | 0.12% | 128 |
| Jun 17, 2026 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | -0.47% | - |
| Jun 16, 2026 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | -0.41% | - |
| Jun 15, 2026 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | 0.57% | - |
| Jun 12, 2026 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | 0.74% | - |
| Jun 11, 2026 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | -0.96% | - |
| Jun 10, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 1.14% | - |
| Jun 9, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 0.90% | - |
| Jun 8, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -1.22% | - |
| Jun 5, 2026 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 2.10% | - |
| Jun 4, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 0.51% | 10 |
| Jun 3, 2026 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | -0.48% | 10 |
| Jun 2, 2026 | 97.06 | 97.48 | 95.00 | 95.00 | 95.00 | -1.92% | 10 |
| Jun 1, 2026 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | -0.16% | - |
| May 29, 2026 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 0.39% | - |
| May 28, 2026 | 96.58 | 96.64 | 96.58 | 96.64 | 96.64 | 0.79% | 38 |
| May 27, 2026 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | 0.76% | 550 |
| May 26, 2026 | 96.68 | 96.68 | 95.16 | 95.16 | 95.16 | 0.06% | 550 |
| May 25, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -1.70% | - |
| May 22, 2026 | 96.26 | 96.74 | 96.26 | 96.74 | 96.74 | 0.92% | 33 |
| May 21, 2026 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | 1.25% | - |
| May 20, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 0.34% | - |
| May 19, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | 1.97% | - |