Siegfried Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	68.35	69.00	67.85	68.55	68.55	-	85,981
Jun 22, 2026	68.00	69.30	67.65	68.55	68.55	0.88%	96,205
Jun 19, 2026	67.20	68.45	66.70	67.95	67.95	1.42%	266,255
Jun 18, 2026	67.25	67.25	65.05	67.00	67.00	-	193,723
Jun 17, 2026	66.70	68.00	66.05	67.00	67.00	0.15%	223,055
Jun 16, 2026	70.00	70.50	65.95	66.90	66.90	-7.60%	434,914
Jun 15, 2026	74.50	75.40	72.20	72.40	72.40	-1.50%	101,165
Jun 12, 2026	75.80	76.50	73.20	73.50	73.50	-2.46%	137,184
Jun 11, 2026	76.00	77.10	75.35	75.35	75.35	-1.89%	59,987
Jun 10, 2026	77.95	78.15	76.35	76.80	76.80	-1.16%	52,099
Jun 9, 2026	76.85	79.60	76.85	77.70	77.70	0.19%	81,685
Jun 8, 2026	77.30	78.15	76.05	77.55	77.55	-1.02%	50,153
Jun 5, 2026	78.85	79.95	77.90	78.35	78.35	-1.07%	61,264
Jun 4, 2026	77.90	80.00	77.35	79.20	79.20	1.54%	55,826
Jun 3, 2026	78.60	78.60	77.10	78.00	78.00	-0.45%	40,795
Jun 2, 2026	79.55	81.60	78.05	78.35	78.35	-1.38%	46,683
Jun 1, 2026	81.50	81.70	78.80	79.45	79.45	-2.87%	60,017
May 29, 2026	81.90	83.55	81.55	81.80	81.80	-0.24%	192,084
May 28, 2026	80.50	82.65	80.05	82.00	82.00	0.99%	45,314
May 27, 2026	82.30	83.65	81.00	81.20	81.20	-0.98%	47,874
May 26, 2026	80.50	82.55	79.90	82.00	82.00	2.18%	55,121
May 22, 2026	81.00	81.75	80.20	80.25	80.25	-0.68%	30,888
May 21, 2026	81.25	81.75	80.20	80.80	80.80	-0.19%	71,673
May 20, 2026	80.00	82.10	79.85	80.95	80.95	0.50%	53,789
May 19, 2026	79.05	80.65	78.90	80.55	80.55	2.16%	37,453
May 18, 2026	78.10	79.25	76.85	78.85	78.85	-0.06%	152,447
May 15, 2026	80.15	80.60	78.40	78.90	78.90	-1.56%	60,337
May 13, 2026	80.65	81.35	79.60	80.15	80.15	-0.06%	42,921
May 12, 2026	81.00	82.75	79.35	80.20	80.20	-2.25%	110,085
May 11, 2026	82.00	83.20	81.60	82.05	82.05	-	50,128
May 8, 2026	83.10	84.20	81.40	82.05	82.05	-1.56%	101,220
May 7, 2026	83.80	85.00	83.35	83.35	83.35	1.03%	91,882
May 6, 2026	81.40	83.10	80.85	82.50	82.50	2.36%	68,656
May 5, 2026	80.10	81.05	79.75	80.60	80.60	0.94%	64,534
May 4, 2026	79.50	80.35	77.45	79.85	79.85	1.46%	72,840
Apr 30, 2026	77.45	78.85	77.10	78.70	78.70	1.48%	80,307
Apr 29, 2026	77.60	79.95	77.25	77.55	77.55	1.04%	74,676
Apr 28, 2026	77.60	78.15	76.25	76.75	76.75	-1.67%	63,106
Apr 27, 2026	77.75	78.65	77.75	78.45	78.05	0.51%	74,904
Apr 24, 2026	82.50	82.50	77.80	78.05	77.65	-1.39%	96,903
Apr 23, 2026	80.50	81.10	78.85	79.15	78.75	-2.28%	79,143
Apr 22, 2026	81.40	81.55	80.60	81.00	80.59	-0.61%	45,301
Apr 21, 2026	82.40	82.90	80.85	81.50	81.08	-0.31%	65,994
Apr 20, 2026	82.90	82.95	80.70	81.75	81.33	-2.74%	119,527
Apr 17, 2026	82.00	84.75	82.00	84.05	83.62	2.38%	142,504
Apr 16, 2026	83.60	83.80	81.85	82.10	81.68	-1.68%	85,904
Apr 15, 2026	83.15	84.35	82.65	83.50	83.07	1.03%	102,781
Apr 14, 2026	80.60	82.65	80.55	82.65	82.23	3.64%	97,546
Apr 13, 2026	78.20	80.10	77.50	79.75	79.34	1.08%	60,948
Apr 10, 2026	76.85	79.65	76.80	78.90	78.50	3.27%	76,995