SGS SA (VIE:SGSN)
Austria · Delayed Price · Currency is EUR 104.35
-0.55 (-0.52%)
At close: Aug 6, 2026
VIE:SGSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 102.05 | 102.20 | 101.60 | 102.20 | 102.20 | 0.29% | - |
| Jul 8, 2026 | 102.60 | 102.60 | 101.70 | 101.90 | 101.90 | -1.26% | - |
| Jul 7, 2026 | 103.70 | 104.20 | 103.20 | 103.20 | 103.20 | -0.05% | - |
| Jul 6, 2026 | 103.80 | 104.15 | 103.25 | 103.25 | 103.25 | -0.39% | - |
| Jul 3, 2026 | 102.95 | 103.65 | 102.95 | 103.65 | 103.65 | 0.73% | - |
| Jul 2, 2026 | 101.85 | 102.95 | 101.85 | 102.90 | 102.90 | 1.08% | - |
| Jul 1, 2026 | 101.70 | 101.80 | 101.05 | 101.80 | 101.80 | 0.15% | - |
| Jun 30, 2026 | 102.15 | 102.20 | 101.65 | 101.65 | 101.65 | -0.20% | - |
| Jun 29, 2026 | 101.75 | 102.00 | 101.45 | 101.85 | 101.85 | 0.34% | - |
| Jun 26, 2026 | 100.95 | 101.50 | 100.40 | 101.50 | 101.50 | 0.30% | - |
| Jun 25, 2026 | 101.10 | 101.45 | 101.10 | 101.20 | 101.20 | 0.60% | - |
| Jun 24, 2026 | 98.46 | 100.60 | 98.46 | 100.60 | 100.60 | 2.69% | 109 |
| Jun 23, 2026 | 96.80 | 97.96 | 96.80 | 97.96 | 97.96 | 0.89% | - |
| Jun 22, 2026 | 98.00 | 98.00 | 97.06 | 97.10 | 97.10 | -1.00% | - |
| Jun 19, 2026 | 99.06 | 99.06 | 98.08 | 98.08 | 98.08 | -1.13% | - |
| Jun 18, 2026 | 96.92 | 99.20 | 96.92 | 99.20 | 99.20 | 1.68% | - |
| Jun 17, 2026 | 97.84 | 98.22 | 97.56 | 97.56 | 97.56 | -0.06% | - |
| Jun 16, 2026 | 98.14 | 98.14 | 97.12 | 97.62 | 97.62 | -0.18% | - |
| Jun 15, 2026 | 98.84 | 98.84 | 97.80 | 97.80 | 97.80 | 1.68% | - |
| Jun 12, 2026 | 97.86 | 97.86 | 93.90 | 96.18 | 96.18 | -0.58% | 763 |
| Jun 11, 2026 | 97.16 | 97.16 | 96.74 | 96.74 | 96.74 | -0.53% | - |
| Jun 10, 2026 | 98.08 | 98.08 | 97.26 | 97.26 | 97.26 | -0.76% | - |
| Jun 9, 2026 | 97.02 | 98.00 | 97.02 | 98.00 | 98.00 | 1.11% | - |
| Jun 8, 2026 | 96.76 | 96.92 | 96.08 | 96.92 | 96.92 | -0.59% | - |
| Jun 5, 2026 | 97.92 | 98.38 | 97.50 | 97.50 | 97.50 | 0.27% | - |
| Jun 4, 2026 | 95.64 | 97.80 | 95.64 | 97.24 | 97.24 | 1.74% | - |
| Jun 3, 2026 | 94.98 | 95.62 | 94.98 | 95.58 | 95.58 | 0.57% | - |
| Jun 2, 2026 | 97.16 | 97.78 | 95.04 | 95.04 | 95.04 | -1.94% | - |
| Jun 1, 2026 | 97.18 | 97.50 | 96.80 | 96.92 | 96.92 | -0.59% | - |