SGS SA (VIE:SGSN)
Austria · Delayed Price · Currency is EUR 97.88
+0.70 (0.72%)
At close: Dec 23, 2025
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 97.72 | 97.92 | 97.72 | 97.88 | 97.88 | 0.72% | - |
| Dec 22, 2025 | 96.78 | 97.18 | 96.74 | 97.18 | 97.18 | 0.93% | - |
| Dec 19, 2025 | 96.78 | 96.98 | 96.28 | 96.28 | 96.28 | 0.12% | - |
| Dec 18, 2025 | 95.50 | 96.16 | 95.50 | 96.16 | 96.16 | 0.82% | - |
| Dec 17, 2025 | 95.56 | 95.56 | 95.34 | 95.38 | 95.38 | -0.25% | - |
| Dec 16, 2025 | 94.88 | 95.84 | 94.88 | 95.62 | 95.62 | 1.06% | - |
| Dec 15, 2025 | 93.66 | 94.70 | 93.66 | 94.62 | 94.62 | 1.31% | - |
| Dec 12, 2025 | 93.10 | 93.86 | 93.10 | 93.40 | 93.40 | 0.28% | - |
| Dec 11, 2025 | 93.76 | 93.76 | 92.80 | 93.14 | 93.14 | -0.64% | - |
| Dec 10, 2025 | 92.30 | 93.74 | 92.30 | 93.74 | 93.74 | -0.15% | - |
| Dec 9, 2025 | 95.42 | 95.42 | 93.88 | 93.88 | 93.88 | -2.49% | - |
| Dec 8, 2025 | 96.48 | 96.58 | 96.28 | 96.28 | 96.28 | -0.62% | - |
| Dec 5, 2025 | 97.34 | 97.38 | 96.88 | 96.88 | 96.88 | -0.90% | - |
| Dec 4, 2025 | 96.32 | 97.76 | 96.32 | 97.76 | 97.76 | 0.64% | - |
| Dec 3, 2025 | 96.58 | 97.34 | 96.58 | 97.14 | 97.14 | 0.91% | - |
| Dec 2, 2025 | 96.40 | 96.76 | 96.26 | 96.26 | 96.26 | 0.35% | - |
| Dec 1, 2025 | 96.32 | 96.74 | 95.92 | 95.92 | 95.92 | -2.68% | - |
| Nov 28, 2025 | 97.30 | 98.56 | 97.30 | 98.56 | 98.56 | 1.76% | - |
| Nov 27, 2025 | 96.56 | 96.86 | 96.56 | 96.86 | 96.86 | 0.12% | - |
| Nov 26, 2025 | 96.58 | 96.74 | 96.56 | 96.74 | 96.74 | 0.79% | - |
| Nov 25, 2025 | 96.04 | 96.04 | 95.90 | 95.98 | 95.98 | -0.85% | - |
| Nov 24, 2025 | 96.12 | 96.80 | 96.00 | 96.80 | 96.80 | -0.27% | 89 |
| Nov 21, 2025 | 96.50 | 97.26 | 96.50 | 97.06 | 97.06 | 1.04% | - |
| Nov 20, 2025 | 96.44 | 96.80 | 96.06 | 96.06 | 96.06 | 0.23% | - |
| Nov 19, 2025 | 95.62 | 96.06 | 95.62 | 95.84 | 95.84 | -0.64% | - |
| Nov 18, 2025 | 97.76 | 97.76 | 96.46 | 96.46 | 96.46 | -2.07% | 110 |
| Nov 17, 2025 | 99.64 | 99.64 | 98.50 | 98.50 | 98.50 | -0.89% | - |
| Nov 14, 2025 | 99.20 | 99.38 | 99.20 | 99.38 | 99.38 | -0.72% | - |
| Nov 13, 2025 | 100.10 | 100.30 | 99.80 | 100.10 | 100.10 | 0.10% | - |
| Nov 12, 2025 | 98.96 | 100.10 | 98.96 | 100.00 | 100.00 | 1.07% | - |
| Nov 11, 2025 | 97.94 | 98.94 | 97.24 | 98.94 | 98.94 | 1.44% | - |
| Nov 10, 2025 | 97.18 | 97.64 | 96.98 | 97.54 | 97.54 | 0.35% | - |
| Nov 7, 2025 | 96.56 | 97.20 | 96.50 | 97.20 | 97.20 | -0.33% | - |
| Nov 6, 2025 | 98.32 | 98.32 | 97.52 | 97.52 | 97.52 | -1.42% | - |
| Nov 5, 2025 | 98.62 | 98.92 | 98.58 | 98.92 | 98.92 | 0.32% | - |
| Nov 4, 2025 | 97.48 | 98.60 | 97.24 | 98.60 | 98.60 | 0.72% | - |
| Nov 3, 2025 | 97.64 | 98.14 | 97.64 | 97.90 | 97.90 | -0.02% | - |
| Oct 31, 2025 | 98.14 | 98.14 | 97.72 | 97.92 | 97.92 | 0.02% | - |
| Oct 30, 2025 | 97.66 | 97.92 | 97.50 | 97.90 | 97.90 | 0.31% | - |
| Oct 29, 2025 | 97.22 | 97.60 | 97.06 | 97.60 | 97.60 | -0.16% | - |
| Oct 28, 2025 | 98.26 | 98.26 | 97.76 | 97.76 | 97.76 | -0.61% | - |
| Oct 27, 2025 | 99.18 | 99.18 | 97.98 | 98.36 | 98.36 | -0.32% | - |
| Oct 24, 2025 | 98.02 | 98.68 | 98.02 | 98.68 | 98.68 | 0.73% | - |