Siegfried Holding AG (LON:0QQO)
London · Delayed Price · Currency is GBP · Price in CHF 81.92
-0.75 (-0.91%)
At close: Oct 9, 2025
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 79.50 | 80.15 | 79.50 | 79.88 | 79.88 | -1.30% | 3,731 |
| Oct 10, 2025 | 80.90 | 81.80 | 79.40 | 80.93 | 80.93 | -1.21% | 5,778 |
| Oct 9, 2025 | 83.20 | 83.20 | 81.60 | 81.92 | 81.92 | -0.91% | 10,018 |
| Oct 8, 2025 | 83.30 | 83.30 | 82.20 | 82.67 | 82.67 | -1.25% | 54,125 |
| Oct 7, 2025 | 85.00 | 85.30 | 83.60 | 83.72 | 83.72 | -1.63% | 12,300 |
| Oct 6, 2025 | 84.40 | 85.30 | 84.40 | 85.10 | 85.10 | 1.35% | 10,495 |
| Oct 3, 2025 | 83.60 | 84.80 | 83.60 | 83.97 | 83.97 | 1.11% | 13,057 |
| Oct 2, 2025 | 84.05 | 84.35 | 83.00 | 83.04 | 83.04 | 3.75% | 34,634 |
| Oct 1, 2025 | 81.70 | 82.80 | 80.04 | 80.04 | 80.04 | 0.81% | 40,599 |
| Sep 30, 2025 | 78.80 | 79.55 | 78.70 | 79.40 | 79.40 | 0.93% | 11,649 |
| Sep 29, 2025 | 78.10 | 78.90 | 78.10 | 78.67 | 78.67 | 0.49% | 6,265 |
| Sep 26, 2025 | 78.00 | 78.45 | 77.50 | 78.28 | 78.28 | -0.02% | 4,720 |
| Sep 25, 2025 | 79.00 | 79.59 | 78.20 | 78.30 | 78.30 | -3.45% | 11,346 |
| Sep 24, 2025 | 82.40 | 82.40 | 80.30 | 81.10 | 81.10 | -1.94% | 7,442 |
| Sep 23, 2025 | 83.80 | 83.80 | 82.60 | 82.70 | 82.70 | -1.25% | 7,968 |
| Sep 22, 2025 | 84.00 | 84.30 | 83.20 | 83.74 | 83.74 | -0.43% | 8,166 |
| Sep 19, 2025 | 83.80 | 84.40 | 83.75 | 84.10 | 84.10 | -0.93% | 10,392 |
| Sep 18, 2025 | 86.30 | 86.30 | 84.60 | 84.89 | 84.89 | -1.86% | 3,602 |
| Sep 17, 2025 | 86.00 | 87.10 | 85.80 | 86.50 | 86.50 | -0.17% | 8,052 |
| Sep 16, 2025 | 86.10 | 86.80 | 85.60 | 86.65 | 86.65 | 0.40% | 7,697 |
| Sep 15, 2025 | 86.30 | 87.00 | 85.80 | 86.30 | 86.30 | 0.02% | 85,753 |
| Sep 12, 2025 | 87.20 | 87.20 | 86.29 | 86.29 | 86.29 | -0.50% | 2,978 |
| Sep 11, 2025 | 86.00 | 87.00 | 86.00 | 86.72 | 86.72 | -0.04% | 45,121 |
| Sep 10, 2025 | 87.50 | 87.50 | 85.60 | 86.75 | 86.75 | -1.42% | 43,886 |
| Sep 9, 2025 | 86.10 | 88.70 | 85.30 | 88.00 | 88.00 | 2.44% | 48,399 |
| Sep 8, 2025 | 85.10 | 85.90 | 84.40 | 85.90 | 85.90 | 1.06% | 44,985 |
| Sep 5, 2025 | 85.20 | 85.60 | 84.40 | 85.00 | 85.00 | -1.51% | 8,777 |
| Sep 4, 2025 | 85.50 | 86.70 | 85.00 | 86.30 | 86.30 | 2.49% | 17,002 |
| Sep 3, 2025 | 86.10 | 86.90 | 83.40 | 84.20 | 84.20 | 1.82% | 18,792 |
| Sep 2, 2025 | 84.40 | 84.40 | 82.25 | 82.70 | 82.70 | -2.14% | 29,185 |
| Sep 1, 2025 | 84.30 | 85.25 | 84.06 | 84.50 | 84.50 | 0.19% | 19,210 |
| Aug 29, 2025 | 84.50 | 84.85 | 83.50 | 84.34 | 84.34 | -1.18% | 723 |
| Aug 28, 2025 | 85.10 | 85.35 | 84.30 | 85.35 | 85.35 | -0.38% | 2,293 |
| Aug 27, 2025 | 85.90 | 86.00 | 85.10 | 85.68 | 85.68 | -0.39% | 837 |
| Aug 26, 2025 | 85.50 | 86.82 | 85.20 | 86.01 | 86.01 | -0.45% | 741 |
| Aug 25, 2025 | 86.20 | 86.90 | 85.90 | 86.40 | 86.40 | 0.10% | 2,829 |
| Aug 22, 2025 | 85.30 | 87.25 | 84.60 | 86.32 | 86.32 | -0.33% | 69,013 |
| Aug 21, 2025 | 88.05 | 89.85 | 84.70 | 86.60 | 86.60 | -3.88% | 59,445 |
| Aug 20, 2025 | 89.00 | 90.10 | 88.70 | 90.10 | 90.10 | 1.24% | 4,224 |
| Aug 19, 2025 | 87.90 | 89.00 | 87.50 | 89.00 | 89.00 | 1.25% | 409 |
| Aug 18, 2025 | 88.10 | 88.10 | 87.10 | 87.90 | 87.90 | 0.46% | 42,960 |
| Aug 15, 2025 | 87.60 | 88.10 | 87.45 | 87.50 | 87.50 | 0.69% | 1,888 |
| Aug 14, 2025 | 87.40 | 87.40 | 86.90 | 86.90 | 86.90 | -1.14% | 127 |
| Aug 13, 2025 | 88.30 | 88.60 | 87.90 | 87.90 | 87.90 | 0.44% | 3,808 |
| Aug 12, 2025 | 87.50 | 88.10 | 87.20 | 87.52 | 87.52 | 0.25% | 2,206 |
| Aug 11, 2025 | 88.00 | 88.00 | 86.60 | 87.30 | 87.30 | 0.58% | 1,020 |
| Aug 8, 2025 | 86.70 | 86.80 | 86.00 | 86.80 | 86.80 | -0.46% | 2,892 |
| Aug 7, 2025 | 84.70 | 87.60 | 84.70 | 87.20 | 87.20 | -0.45% | 4,832 |
| Aug 6, 2025 | 88.80 | 89.00 | 85.60 | 87.60 | 87.60 | -1.02% | 1,409 |
| Aug 5, 2025 | 89.40 | 89.80 | 88.20 | 88.50 | 88.50 | -0.34% | 5,696 |