STAG Industrial, Inc. (FRA:SW6)
Germany · Delayed Price · Currency is EUR 32.60
0.00 (0.00%)
At close: Sep 18, 2026
FRA:SW6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - | - |
| Sep 17, 2026 | 32.30 | 32.60 | 32.20 | 32.60 | 32.60 | 1.24% | - |
| Sep 16, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 0.63% | - |
| Sep 15, 2026 | 31.70 | 32.00 | 31.60 | 32.00 | 32.00 | 0.31% | - |
| Sep 14, 2026 | 31.80 | 32.10 | 31.80 | 31.90 | 31.90 | 0.31% | - |
| Sep 11, 2026 | 31.60 | 31.90 | 31.60 | 31.80 | 31.80 | 0.95% | - |
| Sep 10, 2026 | 31.80 | 32.40 | 31.50 | 31.50 | 31.50 | -0.94% | 95 |
| Sep 9, 2026 | 32.00 | 32.00 | 31.60 | 31.80 | 31.80 | -1.24% | 160 |
| Sep 8, 2026 | 32.10 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Sep 7, 2026 | 32.10 | 32.20 | 32.10 | 32.20 | 32.20 | -0.31% | - |
| Sep 4, 2026 | 32.10 | 32.50 | 32.10 | 32.30 | 32.30 | 0.31% | - |
| Sep 3, 2026 | 32.10 | 32.20 | 32.10 | 32.20 | 32.20 | - | - |
| Sep 2, 2026 | 32.20 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Sep 1, 2026 | 31.80 | 32.30 | 31.80 | 32.20 | 32.20 | 0.94% | - |
| Aug 31, 2026 | 31.90 | 32.50 | 31.90 | 31.90 | 31.90 | - | - |
| Aug 28, 2026 | 31.60 | 31.90 | 31.60 | 31.90 | 31.90 | 0.63% | - |
| Aug 27, 2026 | 31.70 | 31.90 | 31.40 | 31.70 | 31.70 | -0.63% | 36 |
| Aug 26, 2026 | 31.50 | 31.90 | 31.50 | 31.90 | 31.90 | 0.63% | - |
| Aug 25, 2026 | 31.50 | 31.80 | 31.40 | 31.70 | 31.70 | 0.63% | 12 |
| Aug 24, 2026 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | 0.96% | - |
| Aug 21, 2026 | 30.90 | 31.30 | 30.90 | 31.20 | 31.20 | 0.32% | - |
| Aug 20, 2026 | 31.00 | 31.20 | 30.90 | 31.10 | 31.10 | 0.32% | - |
| Aug 19, 2026 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -1.59% | 100 |
| Aug 18, 2026 | 31.50 | 31.70 | 31.50 | 31.50 | 31.50 | - | - |
| Aug 17, 2026 | 32.00 | 32.00 | 31.40 | 31.50 | 31.50 | -0.32% | 3 |
| Aug 14, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -0.94% | - |
| Aug 13, 2026 | 31.80 | 32.10 | 31.80 | 31.90 | 31.90 | - | - |
| Aug 12, 2026 | 31.60 | 31.90 | 31.60 | 31.90 | 31.90 | 0.31% | - |
| Aug 11, 2026 | 31.60 | 31.80 | 31.50 | 31.80 | 31.80 | 0.32% | - |
| Aug 10, 2026 | 32.00 | 32.00 | 31.50 | 31.70 | 31.70 | -0.63% | - |
| Aug 7, 2026 | 31.60 | 32.00 | 31.50 | 31.90 | 31.90 | 0.63% | - |
| Aug 6, 2026 | 32.10 | 32.90 | 31.70 | 31.70 | 31.70 | -1.55% | 100 |
| Aug 5, 2026 | 32.60 | 32.60 | 32.10 | 32.20 | 32.20 | -1.83% | - |
| Aug 4, 2026 | 33.90 | 33.90 | 32.60 | 32.80 | 32.80 | -1.50% | 2 |
| Aug 3, 2026 | 33.10 | 33.30 | 32.90 | 33.30 | 33.30 | 0.91% | - |
| Jul 31, 2026 | 33.30 | 33.30 | 32.80 | 33.00 | 33.00 | -0.60% | - |
| Jul 30, 2026 | 33.80 | 33.80 | 33.00 | 33.20 | 33.20 | -2.06% | - |
| Jul 29, 2026 | 35.40 | 35.40 | 33.90 | 33.90 | 33.90 | -4.78% | - |
| Jul 28, 2026 | 35.50 | 35.60 | 35.40 | 35.60 | 35.60 | - | 1 |
| Jul 27, 2026 | 36.30 | 36.30 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jul 24, 2026 | 35.30 | 36.20 | 35.30 | 36.00 | 36.00 | 1.69% | - |
| Jul 23, 2026 | 35.70 | 35.90 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Jul 22, 2026 | 35.50 | 36.40 | 35.50 | 36.00 | 36.00 | -1.10% | - |
| Jul 21, 2026 | 36.40 | 36.60 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 20, 2026 | 36.10 | 36.60 | 36.10 | 36.40 | 36.40 | 0.28% | 200 |
| Jul 17, 2026 | 36.30 | 37.10 | 36.20 | 36.30 | 36.30 | -0.82% | 26 |
| Jul 16, 2026 | 34.50 | 36.60 | 34.50 | 36.60 | 36.60 | 5.78% | - |
| Jul 15, 2026 | 34.00 | 34.80 | 34.00 | 34.60 | 34.60 | 1.17% | - |
| Jul 14, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | - | - |
| Jul 13, 2026 | 33.80 | 34.30 | 33.80 | 34.20 | 34.20 | 0.59% | - |