SGS SA (FRA:SUV)
Germany · Delayed Price · Currency is EUR 99.96
+1.12 (1.13%)
At close: Aug 25, 2026
FRA:SUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | 1.13% | - |
| Aug 24, 2026 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | -0.14% | - |
| Aug 21, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | -0.42% | - |
| Aug 20, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 1.20% | - |
| Aug 19, 2026 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | -0.81% | - |
| Aug 18, 2026 | 99.00 | 99.02 | 98.68 | 99.02 | 99.02 | -1.77% | 60 |
| Aug 17, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.82% | - |
| Aug 14, 2026 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | -0.57% | - |
| Aug 13, 2026 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | -1.95% | - |
| Aug 12, 2026 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | -0.58% | - |
| Aug 11, 2026 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | -0.53% | - |
| Aug 10, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 0.44% | - |
| Aug 7, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -1.71% | - |
| Aug 6, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -0.43% | - |
| Aug 5, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1.15% | - |
| Aug 4, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - | - |
| Aug 3, 2026 | 103.60 | 104.30 | 103.60 | 104.30 | 104.30 | -0.05% | 200 |
| Jul 31, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | 0.48% | - |
| Jul 30, 2026 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | 0.63% | - |
| Jul 29, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 1.57% | - |
| Jul 28, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.15% | - |
| 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% | - |