Siegfried Holding AG (LON:0QQO)
London · Delayed Price · Currency is GBP · Price in CHF 73.50
+1.29 (1.79%)
Dec 15, 2025, 2:36 PM BST
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 72.40 | 73.65 | 72.40 | 73.30 | - | 1.51% | 1,409 |
| Dec 12, 2025 | 71.95 | 73.80 | 71.95 | 72.21 | 72.21 | -1.08% | 26,726 |
| Dec 11, 2025 | 72.80 | 73.10 | 72.40 | 72.99 | 72.99 | 2.10% | 28,807 |
| Dec 10, 2025 | 72.20 | 73.30 | 71.49 | 71.49 | 71.49 | -1.38% | 24,048 |
| Dec 9, 2025 | 72.60 | 72.80 | 71.30 | 72.49 | 72.49 | 2.25% | 28,456 |
| Dec 8, 2025 | 70.80 | 72.40 | 70.69 | 70.90 | 70.90 | -1.25% | 16,040 |
| Dec 5, 2025 | 72.10 | 72.80 | 71.80 | 71.80 | 71.80 | -0.42% | 1,207 |
| Dec 4, 2025 | 72.20 | 72.60 | 71.60 | 72.10 | 72.10 | 0.13% | 61,330 |
| Dec 3, 2025 | 71.80 | 72.15 | 71.30 | 72.01 | 72.01 | 0.46% | 65,050 |
| Dec 2, 2025 | 71.70 | 72.79 | 71.60 | 71.68 | 71.68 | -0.44% | 41,389 |
| Dec 1, 2025 | 72.20 | 73.40 | 71.99 | 71.99 | 71.99 | -0.03% | 41,571 |
| Nov 28, 2025 | 72.40 | 72.50 | 71.90 | 72.01 | 72.01 | 0.44% | 20,209 |
| Nov 27, 2025 | 71.80 | 72.60 | 71.69 | 71.69 | 71.69 | -0.21% | 21,754 |
| Nov 26, 2025 | 72.50 | 72.70 | 71.80 | 71.85 | 71.85 | 0.18% | 61,652 |
| Nov 25, 2025 | 71.40 | 72.00 | 71.10 | 71.72 | 71.72 | 0.14% | 4,641 |
| Nov 24, 2025 | 71.40 | 72.20 | 71.10 | 71.61 | 71.61 | 1.43% | 3,857 |
| Nov 21, 2025 | 70.30 | 71.40 | 69.60 | 70.61 | 70.61 | 1.09% | 19,402 |
| Nov 20, 2025 | 69.60 | 70.27 | 68.40 | 69.85 | 69.84 | 0.73% | 157,513 |
| Nov 19, 2025 | 69.60 | 69.80 | 68.80 | 69.34 | 69.34 | -1.23% | 37,568 |
| Nov 18, 2025 | 70.70 | 70.70 | 68.90 | 70.20 | 70.20 | -1.46% | 12,716 |
| Nov 17, 2025 | 73.10 | 73.30 | 70.70 | 71.24 | 71.24 | -5.04% | 23,043 |
| Nov 14, 2025 | 74.85 | 75.30 | 74.45 | 75.02 | 75.02 | -1.04% | 7,541 |
| Nov 13, 2025 | 76.90 | 76.90 | 75.70 | 75.81 | 75.81 | -0.64% | 2,344 |
| Nov 12, 2025 | 76.90 | 77.00 | 76.05 | 76.30 | 76.30 | 0.35% | 3,646 |
| Nov 11, 2025 | 75.60 | 76.60 | 75.20 | 76.03 | 76.03 | 1.85% | 2,687 |
| Nov 10, 2025 | 74.60 | 75.10 | 74.50 | 74.65 | 74.65 | 0.65% | 4,843 |
| Nov 7, 2025 | 75.10 | 75.20 | 73.70 | 74.17 | 74.16 | -1.08% | 9,620 |
| Nov 6, 2025 | 75.90 | 75.90 | 74.60 | 74.97 | 74.97 | -1.04% | 27,163 |
| Nov 5, 2025 | 76.00 | 76.10 | 75.50 | 75.76 | 75.76 | 0.07% | 7,105 |
| Nov 4, 2025 | 76.30 | 76.30 | 74.80 | 75.71 | 75.71 | -2.56% | 2,791 |
| Nov 3, 2025 | 77.20 | 78.05 | 76.40 | 77.70 | 77.70 | 0.34% | 7,607 |
| Oct 31, 2025 | 77.85 | 78.10 | 77.40 | 77.43 | 77.43 | -0.73% | 10,062 |
| Oct 30, 2025 | 78.50 | 78.90 | 77.55 | 78.00 | 78.00 | -1.31% | 14,195 |
| Oct 29, 2025 | 79.30 | 79.60 | 78.60 | 79.04 | 79.04 | -0.44% | 20,520 |
| Oct 28, 2025 | 80.30 | 80.30 | 78.60 | 79.39 | 79.38 | -1.78% | 49,657 |
| Oct 27, 2025 | 81.10 | 81.70 | 80.10 | 80.82 | 80.82 | -1.67% | 27,308 |
| Oct 24, 2025 | 82.45 | 82.45 | 80.80 | 82.19 | 82.19 | 0.28% | 3,177 |
| Oct 23, 2025 | 80.80 | 82.70 | 80.80 | 81.96 | 81.96 | 1.83% | 9,173 |
| Oct 22, 2025 | 79.60 | 80.90 | 79.40 | 80.49 | 80.49 | 2.12% | 11,761 |
| Oct 21, 2025 | 78.90 | 79.90 | 77.90 | 78.82 | 78.82 | 0.50% | 4,445 |
| Oct 20, 2025 | 77.70 | 78.80 | 77.70 | 78.42 | 78.42 | 0.49% | 41,145 |
| Oct 17, 2025 | 77.90 | 78.65 | 76.60 | 78.04 | 78.04 | -0.71% | 8,525 |
| Oct 16, 2025 | 79.00 | 79.00 | 78.30 | 78.60 | 78.60 | -0.88% | 2,684 |
| Oct 15, 2025 | 78.90 | 79.40 | 78.85 | 79.30 | 79.30 | -0.39% | 5,317 |
| Oct 14, 2025 | 79.80 | 80.00 | 79.00 | 79.61 | 79.61 | -0.34% | 1,770 |
| 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 |