SGS SA (FRA:SUVA)
Germany · Delayed Price · Currency is EUR 9.20
-0.10 (-1.08%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:SUVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.67% | - |
| 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 | 9.07 | -1.60% | - |
| Mar 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.22 | -3.09% | - |
| Mar 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.52 | 1.04% | - |
| Mar 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.42 | -2.04% | - |
| Mar 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.61 | -0.51% | - |
| Mar 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.66 | -0.51% | - |
| Mar 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.71 | -1.00% | - |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.81 | -0.99% | - |
| Mar 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | - | - |
| Mar 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | - | - |
| Mar 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | -1.94% | - |
| Mar 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | 0.98% | - |
| Mar 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | -1.92% | - |
| Mar 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | - | - |
| Mar 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | - | - |
| Feb 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | 1.96% | - |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - | - |
| Feb 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - | - |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | 0.99% | - |
| Feb 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | -0.98% | - |
| Feb 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - | - |
| Feb 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - | - |
| Feb 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | - | - |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | 0.99% | - |
| Feb 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | - | - |
| Feb 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | -2.88% | - |
| Feb 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | - | - |