STAG Industrial, Inc. (FRA:SW6)
Germany · Delayed Price · Currency is EUR 32.50
+0.50 (1.56%)
Last updated: Oct 12, 2026, 9:55 PM CET
FRA:SW6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 32.50 | 32.60 | 32.30 | 32.50 | 32.50 | - | - |
| Oct 12, 2026 | 31.90 | 32.50 | 31.90 | 32.50 | 32.50 | 1.56% | - |
| Oct 9, 2026 | 31.70 | 32.00 | 31.70 | 32.00 | 32.00 | 0.63% | - |
| Oct 8, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 1.27% | - |
| Oct 7, 2026 | 31.90 | 32.00 | 31.40 | 31.40 | 31.40 | -1.57% | - |
| Oct 6, 2026 | 31.90 | 32.50 | 31.90 | 31.90 | 31.90 | -0.31% | 63 |
| Oct 5, 2026 | 32.20 | 32.30 | 32.00 | 32.00 | 32.00 | 0.31% | 38 |
| Oct 2, 2026 | 31.60 | 32.10 | 31.60 | 31.90 | 31.90 | 0.95% | - |
| Oct 1, 2026 | 31.50 | 31.90 | 31.30 | 31.60 | 31.60 | 0.32% | 12 |
| Sep 30, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.74% | - |
| Sep 29, 2026 | 32.30 | 32.40 | 32.20 | 32.40 | 32.06 | - | - |
| Sep 28, 2026 | 32.10 | 32.40 | 32.00 | 32.40 | 32.06 | 0.62% | - |
| Sep 25, 2026 | 32.50 | 32.50 | 32.10 | 32.20 | 31.86 | -1.53% | - |
| Sep 24, 2026 | 32.10 | 32.70 | 32.10 | 32.70 | 32.35 | 1.24% | - |
| Sep 23, 2026 | 32.40 | 32.60 | 32.20 | 32.30 | 31.96 | -0.31% | - |
| Sep 22, 2026 | 32.40 | 32.70 | 32.40 | 32.40 | 32.06 | -0.31% | 12 |
| Sep 21, 2026 | 32.50 | 32.70 | 32.40 | 32.50 | 32.16 | -0.31% | - |
| Sep 18, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.26 | - | - |
| Sep 17, 2026 | 32.30 | 32.60 | 32.20 | 32.60 | 32.26 | 1.24% | - |
| Sep 16, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 31.86 | 0.62% | - |
| Sep 15, 2026 | 31.70 | 32.00 | 31.60 | 32.00 | 31.66 | 0.31% | - |
| Sep 14, 2026 | 31.80 | 32.10 | 31.80 | 31.90 | 31.56 | 0.31% | - |
| Sep 11, 2026 | 31.60 | 31.90 | 31.60 | 31.80 | 31.46 | 0.95% | - |
| Sep 10, 2026 | 31.80 | 32.40 | 31.50 | 31.50 | 31.17 | -0.94% | 95 |
| Sep 9, 2026 | 32.00 | 32.00 | 31.60 | 31.80 | 31.46 | -1.24% | 160 |
| Sep 8, 2026 | 32.10 | 32.20 | 32.00 | 32.20 | 31.86 | - | - |
| Sep 7, 2026 | 32.10 | 32.20 | 32.10 | 32.20 | 31.86 | -0.31% | - |
| Sep 4, 2026 | 32.10 | 32.50 | 32.10 | 32.30 | 31.96 | 0.31% | - |
| Sep 3, 2026 | 32.10 | 32.20 | 32.10 | 32.20 | 31.86 | - | - |
| Sep 2, 2026 | 32.20 | 32.20 | 32.00 | 32.20 | 31.86 | - | - |
| Sep 1, 2026 | 31.80 | 32.30 | 31.80 | 32.20 | 31.86 | 0.94% | - |
| Aug 31, 2026 | 31.90 | 32.50 | 31.90 | 31.90 | 31.56 | - | - |
| Aug 28, 2026 | 31.60 | 31.90 | 31.60 | 31.90 | 31.56 | 0.63% | - |
| Aug 27, 2026 | 31.70 | 31.90 | 31.40 | 31.70 | 31.37 | -0.63% | 36 |
| Aug 26, 2026 | 31.50 | 31.90 | 31.50 | 31.90 | 31.56 | 0.63% | - |
| Aug 25, 2026 | 31.50 | 31.80 | 31.40 | 31.70 | 31.37 | 0.63% | 12 |
| Aug 24, 2026 | 31.10 | 31.50 | 31.10 | 31.50 | 31.17 | 0.96% | - |
| Aug 21, 2026 | 30.90 | 31.30 | 30.90 | 31.20 | 30.87 | 0.32% | - |
| Aug 20, 2026 | 31.00 | 31.20 | 30.90 | 31.10 | 30.77 | 0.32% | - |
| Aug 19, 2026 | 31.60 | 31.60 | 31.00 | 31.00 | 30.67 | -1.59% | 100 |
| Aug 18, 2026 | 31.50 | 31.70 | 31.50 | 31.50 | 31.17 | - | - |
| Aug 17, 2026 | 32.00 | 32.00 | 31.40 | 31.50 | 31.17 | -0.32% | 3 |
| Aug 14, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.27 | -0.94% | - |
| Aug 13, 2026 | 31.80 | 32.10 | 31.80 | 31.90 | 31.56 | - | - |
| Aug 12, 2026 | 31.60 | 31.90 | 31.60 | 31.90 | 31.56 | 0.31% | - |
| Aug 11, 2026 | 31.60 | 31.80 | 31.50 | 31.80 | 31.46 | 0.32% | - |
| Aug 10, 2026 | 32.00 | 32.00 | 31.50 | 31.70 | 31.37 | -0.63% | - |
| Aug 7, 2026 | 31.60 | 32.00 | 31.50 | 31.90 | 31.56 | 0.63% | - |
| Aug 6, 2026 | 32.10 | 32.90 | 31.70 | 31.70 | 31.37 | -1.55% | 100 |
| Aug 5, 2026 | 32.60 | 32.60 | 32.10 | 32.20 | 31.86 | -1.83% | - |