SGS SA (VIE:SGSN)
Austria · Delayed Price · Currency is EUR 99.34
+0.76 (0.77%)
At close: Sep 18, 2026
VIE:SGSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 98.86 | 98.94 | 98.58 | 98.58 | 98.58 | -0.02% | - |
| Sep 16, 2026 | 97.60 | 98.60 | 97.60 | 98.60 | 98.60 | 1.11% | - |
| Sep 15, 2026 | 97.54 | 97.54 | 97.34 | 97.52 | 97.52 | -1.46% | - |
| Sep 14, 2026 | 98.14 | 98.96 | 98.14 | 98.96 | 98.96 | 1.14% | - |
| Sep 11, 2026 | 98.44 | 98.44 | 97.84 | 97.84 | 97.84 | -0.27% | - |
| Sep 10, 2026 | 98.34 | 98.38 | 97.84 | 98.10 | 98.10 | -0.22% | - |
| Sep 9, 2026 | 98.54 | 98.82 | 98.32 | 98.32 | 98.32 | 0.18% | - |
| Sep 8, 2026 | 97.26 | 98.44 | 97.26 | 98.14 | 98.14 | 1.20% | - |
| Sep 7, 2026 | 96.20 | 96.98 | 96.20 | 96.98 | 96.98 | 0.21% | - |
| Sep 4, 2026 | 97.00 | 97.38 | 96.78 | 96.78 | 96.78 | -1.97% | - |
| Sep 3, 2026 | 98.58 | 98.84 | 98.58 | 98.72 | 98.72 | 0.61% | - |
| Sep 2, 2026 | 97.72 | 98.12 | 97.46 | 98.12 | 98.12 | -0.43% | - |
| Sep 1, 2026 | 98.54 | 98.54 | 98.02 | 98.54 | 98.54 | -0.98% | - |
| Aug 31, 2026 | 99.74 | 99.74 | 99.26 | 99.52 | 99.52 | -0.18% | - |
| Aug 28, 2026 | 99.80 | 99.80 | 99.40 | 99.70 | 99.70 | 0.38% | - |
| Aug 27, 2026 | 99.18 | 99.32 | 98.84 | 99.32 | 99.32 | -0.46% | - |
| Aug 26, 2026 | 99.54 | 99.78 | 99.38 | 99.78 | 99.78 | 0.04% | - |
| Aug 25, 2026 | 99.56 | 100.20 | 99.56 | 99.74 | 99.74 | 0.22% | - |
| Aug 24, 2026 | 99.16 | 99.56 | 99.16 | 99.52 | 99.52 | 0.67% | - |
| Aug 21, 2026 | 98.96 | 98.96 | 98.68 | 98.86 | 98.86 | -0.22% | - |
| Aug 20, 2026 | 99.60 | 99.70 | 99.08 | 99.08 | 99.08 | 0.02% | - |
| Aug 19, 2026 | 98.34 | 99.06 | 98.34 | 99.06 | 99.06 | 0.43% | - |
| Aug 18, 2026 | 99.52 | 99.52 | 98.64 | 98.64 | 98.64 | -1.24% | - |
| Aug 17, 2026 | 99.78 | 100.10 | 99.78 | 99.88 | 99.88 | -0.86% | - |
| Aug 14, 2026 | 100.60 | 100.75 | 100.60 | 100.75 | 100.75 | -0.25% | - |
| Aug 13, 2026 | 100.85 | 101.00 | 100.85 | 101.00 | 101.00 | -0.05% | - |
| Aug 12, 2026 | 101.85 | 101.85 | 101.05 | 101.05 | 101.05 | -2.13% | - |
| Aug 11, 2026 | 103.15 | 103.25 | 102.95 | 103.25 | 103.25 | 0.39% | - |
| Aug 10, 2026 | 103.70 | 103.70 | 102.85 | 102.85 | 102.85 | -0.77% | - |
| Aug 7, 2026 | 103.50 | 104.00 | 103.50 | 103.65 | 103.65 | -0.67% | - |
| Aug 6, 2026 | 105.10 | 105.10 | 104.30 | 104.35 | 104.35 | -0.52% | - |
| Aug 5, 2026 | 105.35 | 105.45 | 104.90 | 104.90 | 104.90 | -0.38% | - |
| Aug 4, 2026 | 104.30 | 105.30 | 104.30 | 105.30 | 105.30 | 1.01% | - |
| Aug 3, 2026 | 103.45 | 104.25 | 103.15 | 104.25 | 104.25 | 0.82% | - |
| Jul 31, 2026 | 103.85 | 103.85 | 103.40 | 103.40 | 103.40 | -1.48% | - |
| Jul 30, 2026 | 103.50 | 104.95 | 103.50 | 104.95 | 104.95 | 1.11% | - |
| Jul 29, 2026 | 105.00 | 105.00 | 103.15 | 103.80 | 103.80 | 0.34% | - |
| Jul 28, 2026 | 102.30 | 103.65 | 102.30 | 103.45 | 103.45 | 1.42% | - |
| Jul 27, 2026 | 102.25 | 102.25 | 100.85 | 102.00 | 102.00 | 0.79% | - |
| Jul 24, 2026 | 100.95 | 101.20 | 100.80 | 101.20 | 101.20 | -1.60% | - |
| Jul 23, 2026 | 102.70 | 103.00 | 102.60 | 102.85 | 102.85 | -0.34% | - |
| Jul 22, 2026 | 101.30 | 103.20 | 101.30 | 103.20 | 103.20 | 2.28% | - |
| Jul 21, 2026 | 101.85 | 101.85 | 100.55 | 100.90 | 100.90 | -1.13% | - |
| Jul 20, 2026 | 103.25 | 103.25 | 102.05 | 102.05 | 102.05 | -1.26% | - |
| Jul 17, 2026 | 102.85 | 103.80 | 102.85 | 103.35 | 103.35 | 1.13% | - |
| Jul 16, 2026 | 101.80 | 102.20 | 101.45 | 102.20 | 102.20 | -0.44% | - |
| Jul 15, 2026 | 101.90 | 102.65 | 101.90 | 102.65 | 102.65 | 0.79% | - |
| Jul 14, 2026 | 102.25 | 102.25 | 101.05 | 101.85 | 101.85 | -0.92% | - |
| Jul 13, 2026 | 103.00 | 103.00 | 102.35 | 102.80 | 102.80 | 0.34% | - |
| Jul 10, 2026 | 102.45 | 102.85 | 102.40 | 102.45 | 102.45 | 0.24% | - |