SGS SA (FRA:SUVA)
Germany · Delayed Price · Currency is EUR 9.35
-0.15 (-1.58%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:SUVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | - | -1.04% | - |
| Jun 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| May 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| May 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| May 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| May 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| May 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| May 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.61% | - |
| May 19, 2026 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 6.01% | 27 |
| May 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| May 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| May 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| May 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| May 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| May 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| May 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| May 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.28% | - |
| May 6, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| May 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| May 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | - |
| Apr 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Apr 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| Apr 28, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 3.30% | 1 |
| Apr 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Apr 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Apr 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Apr 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Apr 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Apr 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Apr 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Apr 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Apr 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Apr 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Apr 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Apr 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Apr 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Apr 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Apr 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.21% | - |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | 0.56% | - |
| Apr 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.78 | -1.65% | - |
| Mar 31, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.93 | 1.68% | - |
| Mar 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.78 | -1.65% | - |
| Mar 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.93 | -0.55% | - |
| Mar 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.98 | 0.55% | - |
| Mar 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.93 | -1.09% | - |
| Mar 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.03 | 1.10% | - |
| Mar 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.93 | -1.62% | - |
| Mar 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | -1.60% | - |