Siegfried Holding AG (LON:0QQO)
London · Delayed Price · Currency is GBP · Price in CHF 77.40
-1.90 (-2.40%)
Mar 13, 2026, 12:10 PM GMT
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 78.40 | 80.20 | 78.10 | 78.55 | - | -0.63% | 11,279 |
| Mar 11, 2026 | 79.40 | 79.40 | 78.40 | 79.05 | 79.05 | -1.81% | 4,565 |
| Mar 10, 2026 | 79.85 | 81.11 | 79.70 | 80.51 | 80.50 | 3.22% | 9,063 |
| Mar 9, 2026 | 78.50 | 79.30 | 77.00 | 77.99 | 77.99 | -2.74% | 12,146 |
| Mar 6, 2026 | 79.90 | 80.20 | 78.85 | 80.19 | 80.19 | -0.98% | 10,772 |
| Mar 5, 2026 | 81.45 | 82.40 | 80.20 | 80.98 | 80.98 | -1.39% | 2,037 |
| Mar 4, 2026 | 82.40 | 83.40 | 80.50 | 82.13 | 82.13 | 0.36% | 2,742 |
| Mar 3, 2026 | 82.20 | 82.60 | 81.20 | 81.84 | 81.84 | 0.28% | 2,124 |
| Mar 2, 2026 | 82.30 | 84.50 | 81.61 | 81.61 | 81.61 | -2.56% | 3,502 |
| Feb 27, 2026 | 83.80 | 85.71 | 83.40 | 83.75 | 83.75 | 0.95% | 33,096 |
| Feb 26, 2026 | 82.50 | 83.80 | 82.15 | 82.96 | 82.96 | 0.21% | 11,909 |
| Feb 25, 2026 | 80.50 | 83.60 | 80.10 | 82.79 | 82.78 | 2.82% | 35,417 |
| Feb 24, 2026 | 78.20 | 81.20 | 78.20 | 80.52 | 80.52 | 0.99% | 11,057 |
| Feb 23, 2026 | 81.70 | 81.99 | 79.00 | 79.73 | 79.73 | -2.90% | 32,393 |
| Feb 20, 2026 | 87.60 | 87.60 | 78.00 | 82.11 | 82.10 | -8.95% | 126,688 |
| Feb 19, 2026 | 91.40 | 91.40 | 89.80 | 90.18 | 90.18 | 0.68% | 35,071 |
| Feb 18, 2026 | 86.90 | 90.80 | 86.90 | 89.57 | 89.57 | 1.52% | 82,062 |
| Feb 17, 2026 | 89.70 | 89.70 | 86.50 | 88.23 | 88.23 | -1.29% | 50,346 |
| Feb 16, 2026 | 91.40 | 91.40 | 89.39 | 89.39 | 89.39 | -1.94% | 17,636 |
| Feb 13, 2026 | 92.35 | 92.50 | 90.10 | 91.15 | 91.15 | -2.41% | 8,655 |
| Feb 12, 2026 | 93.95 | 94.40 | 92.08 | 93.41 | 93.41 | -1.36% | 12,652 |
| Feb 11, 2026 | 96.40 | 96.90 | 94.70 | 94.70 | 94.70 | -1.76% | 11,854 |
| Feb 10, 2026 | 96.50 | 96.80 | 95.80 | 96.40 | 96.40 | 0.73% | 4,388 |
| Feb 9, 2026 | 96.70 | 96.70 | 94.80 | 95.70 | 95.70 | -0.62% | 1,328 |
| Feb 6, 2026 | 95.20 | 96.40 | 94.20 | 96.30 | 96.30 | 1.06% | 6,212 |
| Feb 5, 2026 | 97.20 | 97.30 | 94.90 | 95.29 | 95.29 | -0.92% | 32,276 |
| Feb 4, 2026 | 96.00 | 97.85 | 95.20 | 96.17 | 96.17 | -0.35% | 19,923 |
| Feb 3, 2026 | 97.40 | 97.40 | 95.35 | 96.50 | 96.50 | 1.01% | 22,986 |
| Feb 2, 2026 | 94.70 | 96.00 | 94.70 | 95.53 | 95.53 | 0.97% | 22,032 |
| Jan 30, 2026 | 94.50 | 95.80 | 93.80 | 94.62 | 94.62 | -2.39% | 108,897 |
| Jan 29, 2026 | 98.50 | 99.00 | 94.80 | 96.94 | 96.94 | -2.08% | 20,429 |
| Jan 28, 2026 | 100.00 | 101.20 | 98.20 | 99.00 | 99.00 | -1.00% | 16,121 |
| Jan 27, 2026 | 91.40 | 101.20 | 91.40 | 100.01 | 100.01 | 14.13% | 31,161 |
| Jan 26, 2026 | 87.00 | 88.30 | 86.60 | 87.62 | 87.62 | 1.26% | 16,246 |
| Jan 23, 2026 | 87.00 | 87.10 | 85.50 | 86.53 | 86.53 | -0.66% | 8,802 |
| Jan 22, 2026 | 88.00 | 88.40 | 87.00 | 87.10 | 87.10 | 1.76% | 63,102 |
| Jan 21, 2026 | 84.70 | 87.00 | 84.70 | 85.60 | 85.60 | 1.48% | 19,825 |
| Jan 20, 2026 | 83.15 | 84.80 | 83.10 | 84.35 | 84.35 | 1.38% | 5,353 |
| Jan 19, 2026 | 83.20 | 83.80 | 82.70 | 83.20 | 83.20 | -1.54% | 5,150 |
| Jan 16, 2026 | 84.40 | 85.00 | 84.20 | 84.50 | 84.50 | 0.30% | 8,393 |
| Jan 15, 2026 | 84.90 | 85.80 | 83.60 | 84.25 | 84.25 | -2.12% | 187,452 |
| Jan 14, 2026 | 83.70 | 87.00 | 83.60 | 86.07 | 86.07 | 3.94% | 74,555 |
| Jan 13, 2026 | 83.60 | 84.50 | 82.40 | 82.80 | 82.80 | 0.39% | 24,096 |
| Jan 12, 2026 | 81.30 | 82.90 | 81.20 | 82.49 | 82.49 | 2.09% | 31,647 |
| Jan 9, 2026 | 79.50 | 81.20 | 79.50 | 80.80 | 80.80 | 2.28% | 107,855 |
| Jan 8, 2026 | 78.90 | 79.60 | 78.70 | 79.00 | 79.00 | 0.63% | 94,126 |
| Jan 7, 2026 | 77.20 | 79.00 | 76.60 | 78.50 | 78.50 | 2.74% | 49,439 |
| Jan 6, 2026 | 75.50 | 76.70 | 75.30 | 76.41 | 76.41 | 3.10% | 3,227 |
| Jan 5, 2026 | 74.75 | 75.00 | 72.80 | 74.11 | 74.11 | -0.64% | 21,182 |
| Dec 30, 2025 | 74.50 | 74.70 | 73.85 | 74.59 | 74.59 | 0.01% | 6,569 |