Skip to main content
Staige One AG (FRA:SPC)
Germany flag Germany · Delayed Price · Currency is EUR
1.070
0.00 (0.00%)
Last updated: Dec 5, 2025, 9:10 AM CET

Staige One AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.051.071.051.071.07--
Dec 3, 20251.051.071.051.071.07--
Dec 2, 20251.081.101.071.071.07-2.73%-
Dec 1, 20251.051.101.051.101.103.77%-
Nov 28, 20251.051.061.051.061.06--
Nov 27, 20251.051.061.051.061.06--
Nov 26, 20251.061.061.061.061.06--
Nov 25, 20251.051.061.051.061.06--
Nov 24, 20251.051.061.051.061.06--
Nov 21, 20251.051.061.051.061.06--
Nov 20, 20251.051.071.051.061.06-0.93%-
Nov 19, 20251.051.151.051.071.070.94%1,910
Nov 18, 20251.201.201.061.061.06-13.11%-
Nov 17, 20251.201.221.201.221.22--
Nov 14, 20251.231.281.221.221.22-4.69%-
Nov 13, 20251.221.281.221.281.28--
Nov 12, 20251.311.311.281.281.28--
Nov 11, 20251.271.301.271.281.28-1.54%-
Nov 10, 20251.271.301.271.301.30--
Nov 7, 20251.271.301.271.301.30--
Nov 6, 20251.271.301.271.301.30--
Nov 5, 20251.231.331.231.301.304.00%2,000
Nov 4, 20251.241.251.241.251.25-0.79%-
Nov 3, 20251.281.281.221.261.269.57%5,000
Oct 31, 20251.141.151.141.151.15--
Oct 30, 20251.121.151.121.151.150.88%-
Oct 29, 20251.101.141.101.141.141.79%-
Oct 28, 20251.181.251.121.121.12-4.27%800
Oct 27, 20251.181.181.171.171.17--
Oct 24, 20251.181.181.171.171.17--
Oct 23, 20251.181.181.171.171.17--
Oct 22, 20251.181.181.171.171.17--
Oct 21, 20251.181.181.171.171.17--
Oct 20, 20251.181.181.171.171.17--
Oct 17, 20251.181.181.171.171.17--
Oct 16, 20251.191.221.171.171.17-4.10%-
Oct 15, 20251.181.221.181.221.221.67%-
Oct 14, 20251.171.201.171.201.200.84%-
Oct 13, 20251.171.191.171.191.19--
Oct 10, 20251.171.191.171.191.19--
Oct 9, 20251.131.191.131.191.192.59%-
Oct 8, 20251.281.281.161.161.16-9.38%1,460
Oct 7, 20251.281.281.281.281.28--
Oct 6, 20251.241.281.241.281.282.40%840
Oct 3, 20251.201.251.201.251.253.31%-
Oct 2, 20251.121.211.121.211.215.22%-
Oct 1, 20251.341.341.151.151.15-15.44%-
Sep 30, 20251.341.361.341.361.3613.33%-
Sep 29, 20251.341.361.201.201.20-11.76%1,000
Sep 26, 20251.341.361.341.361.361.49%-
Sep 25, 20251.341.361.341.341.34-1.47%-
Sep 24, 20251.341.361.341.361.36--
Sep 23, 20251.341.361.341.361.36--
Sep 22, 20251.341.361.341.361.36-4.23%-
Sep 19, 20251.341.421.341.421.424.41%-
Sep 18, 20251.341.361.341.361.36--
Sep 17, 20251.341.361.341.361.36--
Sep 16, 20251.341.361.341.361.36--
Sep 15, 20251.341.361.341.361.36--
Sep 12, 20251.341.361.341.361.36--
Sep 11, 20251.341.361.341.361.36-2.16%-
Sep 10, 20251.341.391.341.391.39--
Sep 9, 20251.341.391.341.391.392.21%-
Sep 8, 20251.341.361.341.361.36--
Sep 5, 20251.361.401.361.361.36-2.86%820
Sep 4, 20251.361.401.361.401.40--
Sep 3, 20251.361.401.361.401.40--
Sep 2, 20251.401.421.401.401.40-1.41%-
Sep 1, 20251.401.421.401.421.42--
Aug 29, 20251.401.421.401.421.42--
Aug 28, 20251.401.421.401.421.42--
Aug 27, 20251.401.421.401.421.42--
Aug 26, 20251.401.421.401.421.42--
Aug 25, 20251.401.421.401.421.421.43%-
Aug 22, 20251.401.421.401.401.40-1.41%-
Aug 21, 20251.401.421.401.421.42--
Aug 20, 20251.401.421.401.421.42--
Aug 19, 20251.391.431.391.421.42--
Aug 18, 20251.391.421.391.421.42--
Aug 15, 20251.391.421.391.421.42--
Aug 14, 20251.391.421.391.421.42--
Aug 13, 20251.391.421.391.421.42--
Aug 12, 20251.391.421.391.421.42--
Aug 11, 20251.391.421.391.421.42--
Aug 8, 20251.391.421.391.421.42--
Aug 7, 20251.391.421.391.421.42--
Aug 6, 20251.391.421.391.421.42--
Aug 5, 20251.391.421.391.421.42--
Aug 4, 20251.391.421.391.421.42--
Aug 1, 20251.391.421.391.421.42--
Jul 31, 20251.391.421.391.421.42--
Jul 30, 20251.391.421.391.421.42--
Jul 29, 20251.381.441.381.421.42-1.39%-
Jul 28, 20251.431.451.431.441.44-0.69%-
Jul 25, 20251.431.451.431.451.45--
Jul 24, 20251.431.451.431.451.45--
Jul 23, 20251.431.451.431.451.45--
Jul 22, 20251.471.481.451.451.45-3.33%750
Jul 21, 20251.471.501.471.501.50--
Jul 18, 20251.511.541.501.501.50-2.60%-