Skip to main content
SGT German Private Equity GmbH & Co. KGaA (FRA:PGH)
Germany flag Germany · Delayed Price · Currency is EUR
0.458
+0.044 (10.63%)
Last updated: Dec 1, 2025, 9:02 AM CET

FRA:PGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.450.450.420.420.42-12.76%-
Dec 3, 20250.450.490.450.490.498.00%-
Dec 2, 20250.490.490.450.450.45-0.44%-
Dec 1, 20250.450.450.450.450.457.62%-
Nov 28, 20250.400.420.400.420.427.69%-
Nov 27, 20250.390.390.340.390.392.09%-
Nov 26, 20250.440.440.380.380.38-16.23%-
Nov 25, 20250.450.460.450.460.469.62%-
Nov 24, 20250.520.520.420.420.42-16.80%-
Nov 21, 20250.590.600.500.500.50-15.97%3,000
Nov 20, 20250.560.600.560.600.603.48%500
Nov 19, 20250.590.600.580.580.58-4.17%-
Nov 18, 20250.620.620.600.600.60-0.83%-
Nov 17, 20250.640.640.610.610.61-5.47%-
Nov 14, 20250.640.640.640.640.64--
Nov 13, 20250.630.640.630.640.641.59%-
Nov 12, 20250.630.630.630.630.63--
Nov 11, 20250.640.640.620.630.639.57%-
Nov 10, 20250.590.590.580.580.58-5.74%-
Nov 7, 20250.610.610.610.610.61-2,000
Nov 6, 20250.610.610.610.610.613.39%-
Nov 5, 20250.570.610.570.590.59-4.84%-
Nov 4, 20250.610.620.590.620.625.08%1,250
Nov 3, 20250.600.610.590.590.59-1.67%-
Oct 31, 20250.610.610.600.600.604.35%-
Oct 30, 20250.580.580.570.580.58-4.96%-
Oct 29, 20250.560.610.560.610.619.01%-
Oct 28, 20250.580.580.560.560.56-4.31%-
Oct 27, 20250.540.580.540.580.588.41%-
Oct 24, 20250.540.560.540.540.54-1.83%-
Oct 23, 20250.580.580.550.550.55-1.80%-
Oct 22, 20250.540.600.540.560.561.83%2,000
Oct 21, 20250.530.550.530.550.55-0.91%6,858
Oct 20, 20250.560.560.550.550.55-4.35%2,000
Oct 17, 20250.550.580.550.580.581.77%500
Oct 16, 20250.580.600.570.570.57-6.61%700
Oct 15, 20250.600.610.600.610.611.68%-
Oct 14, 20250.610.610.600.600.60-0.83%-
Oct 13, 20250.610.660.560.600.60-6.25%3,100
Oct 10, 20250.630.660.630.640.64-1.54%453
Oct 9, 20250.630.670.630.650.65-0.76%-
Oct 8, 20250.650.690.650.660.66-1.50%1,500
Oct 7, 20250.670.690.670.670.67-0.75%2,100
Oct 6, 20250.700.700.670.670.67--
Oct 3, 20250.670.710.670.670.67-3.60%10,423
Oct 2, 20250.680.700.680.700.702.21%-
Oct 1, 20250.680.680.680.680.68-2.16%-
Sep 30, 20250.700.700.700.700.70-0.71%-
Sep 29, 20250.700.700.700.700.70-7.89%-
Sep 26, 20250.620.760.620.760.764.11%200
Sep 25, 20250.680.730.680.730.737.35%1,400
Sep 24, 20250.680.680.680.680.684.62%1,000
Sep 23, 20250.680.680.650.650.65-5.80%1,000
Sep 22, 20250.690.690.690.690.691.47%-
Sep 19, 20250.680.680.680.680.68-4.90%-
Sep 18, 20250.720.720.720.720.720.70%-
Sep 17, 20250.710.710.710.710.71--
Sep 16, 20250.710.710.710.710.71-16.47%-
Sep 15, 20250.750.850.750.850.8526.87%1,450
Sep 12, 20250.670.670.670.670.673.08%-
Sep 11, 20250.650.650.650.650.65-9.72%-
Sep 10, 20250.670.720.670.720.729.09%2,000
Sep 9, 20250.680.680.660.660.66-7.04%1,620
Sep 8, 20250.710.730.710.710.71-4.05%5,870
Sep 5, 20250.740.740.740.740.745.71%1,900
Sep 4, 20250.750.760.700.700.70-11.39%7,000
Sep 3, 20250.800.870.790.790.79-1.25%1,550
Sep 2, 20250.800.800.800.800.80-5.88%1,380
Sep 1, 20250.720.860.720.850.854.94%2,300
Aug 29, 20250.770.810.740.810.81-6,770
Aug 28, 20250.850.950.810.810.81-4.71%4,516
Aug 27, 20250.920.950.850.850.85-6.59%4,300
Aug 26, 20250.870.910.870.910.910.55%2,950
Aug 25, 20250.990.990.910.910.91-4.74%4,030
Aug 22, 20250.951.000.950.950.95-5.94%10,630
Aug 21, 20251.201.201.011.011.01-15.83%2,000
Aug 20, 20251.101.341.101.201.20-7,090
Aug 19, 20251.031.251.031.201.2011.11%4,610
Aug 18, 20250.991.080.991.081.085.88%1,000
Aug 15, 20250.981.020.981.021.028.51%1,250
Aug 14, 20250.890.940.890.940.943.30%1,130
Aug 13, 20250.880.990.880.910.911.11%275
Aug 12, 20250.900.900.900.900.90-5.26%-
Aug 11, 20250.950.950.950.950.955.56%-
Aug 8, 20250.991.100.900.900.90-3.74%10,059
Aug 7, 20250.940.940.940.940.94-10.10%-
Aug 6, 20250.951.050.951.041.04-0.95%5,750
Aug 5, 20250.971.060.931.051.053.96%4,450
Aug 4, 20251.011.011.011.011.01-3.81%-
Aug 1, 20251.081.141.021.051.05-8.70%2,780
Jul 31, 20251.061.281.051.151.155.50%9,378
Jul 30, 20251.091.091.091.091.091.87%1,270
Jul 29, 20251.301.301.051.071.07-20.15%8,944
Jul 28, 20251.501.551.241.341.34-10.67%14,318
Jul 25, 20252.002.001.281.501.50-41,224
Jul 24, 20250.872.100.871.501.5066.67%13,049
Jul 23, 20250.900.900.900.900.905.88%800
Jul 22, 20250.720.850.720.850.8519.72%3,549
Jul 21, 20250.710.710.710.710.711.43%-
Jul 18, 20250.700.700.700.700.70-2.10%-