Skip to main content
Staige One AG (FRA:SPC)
Germany flag Germany · Delayed Price · Currency is EUR
0.555
0.00 (0.00%)
Last updated: Apr 29, 2026, 1:05 PM CET

Staige One AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.710.710.710.71--2.76%-
Apr 28, 20260.730.730.730.730.73-9.94%-
Apr 27, 20260.560.810.560.810.8145.05%1,250
Apr 24, 20260.560.560.560.560.561.83%-
Apr 23, 20260.550.550.550.550.55--
Apr 22, 20260.550.550.550.550.55--
Apr 21, 20260.550.550.550.550.55-0.91%-
Apr 20, 20260.690.690.550.550.55-18.52%-
Apr 17, 20260.680.680.680.680.68-1.46%-
Apr 16, 20260.690.690.690.690.69-2.84%-
Apr 15, 20260.710.710.710.710.71-0.70%300
Apr 14, 20260.710.710.710.710.71--
Apr 13, 20260.710.710.710.710.71-9
Apr 10, 20260.710.710.710.710.71--
Apr 9, 20260.710.710.710.710.71--
Apr 8, 20260.710.710.710.710.71--
Apr 7, 20260.710.710.710.710.71--
Apr 2, 20260.710.710.710.710.71--
Apr 1, 20260.710.710.710.710.71--
Mar 31, 20260.710.710.710.710.71--
Mar 30, 20260.710.710.710.710.71-1.39%-
Mar 27, 20260.720.720.720.720.72--
Mar 26, 20260.720.720.720.720.72--
Mar 25, 20260.720.720.720.720.725.11%-
Mar 24, 20260.690.690.690.690.69-4.86%-
Mar 23, 20260.720.720.720.720.721.41%-
Mar 20, 20260.720.720.710.710.71--
Mar 19, 20260.730.730.710.710.71-1.39%-
Mar 18, 20260.740.750.720.720.72-4.00%-
Mar 17, 20260.740.750.740.750.75--
Mar 16, 20260.740.750.740.750.75--
Mar 13, 20260.740.750.740.750.75--
Mar 12, 20260.760.760.750.750.75-1.96%-
Mar 11, 20260.760.770.760.770.77--
Mar 10, 20260.770.800.770.770.7724.39%653
Mar 9, 20260.760.760.620.620.62-20.13%-
Mar 6, 20260.760.770.760.770.77--
Mar 5, 20260.930.930.770.770.77-18.09%-
Mar 4, 20260.930.940.930.940.94--
Mar 3, 20260.930.940.930.940.94--
Mar 2, 20260.930.940.930.940.94-900
Feb 27, 20260.920.940.920.940.941.08%-
Feb 26, 20260.920.930.920.930.93--
Feb 25, 20260.920.930.920.930.93--
Feb 24, 20260.920.930.920.930.93--
Feb 23, 20260.920.930.920.930.93--
Feb 20, 20260.920.930.920.930.93--
Feb 19, 20260.920.930.920.930.93--
Feb 18, 20260.920.930.920.930.93--
Feb 17, 20260.920.930.920.930.93--
Feb 16, 20260.920.930.920.930.93--
Feb 13, 20260.920.930.920.930.93-100
Feb 12, 20260.900.930.900.930.933.33%-
Feb 11, 20260.870.900.870.900.902.86%-
Feb 10, 20260.870.880.870.880.88-2.78%-
Feb 9, 20260.900.900.900.900.906.51%-
Feb 6, 20260.950.950.850.850.85-9.14%655
Feb 5, 20260.930.930.930.930.93-1,000
Feb 4, 20260.930.930.930.930.93--
Feb 3, 20260.930.930.930.930.930.54%-
Feb 2, 20260.930.930.930.930.93--
Jan 30, 20260.910.930.910.930.930.54%1,515
Jan 29, 20260.940.940.920.920.92-2.13%-
Jan 28, 20260.940.940.940.940.94--
Jan 27, 20260.940.940.940.940.94-2.08%-
Jan 26, 20260.940.960.940.960.96-335
Jan 23, 20260.991.000.960.960.96-4.00%-
Jan 22, 20260.991.000.991.001.00--
Jan 21, 20260.991.000.991.001.00--
Jan 20, 20260.991.000.991.001.00--
Jan 19, 20260.991.000.991.001.00--
Jan 16, 20260.991.000.991.001.00--
Jan 15, 20260.991.000.991.001.00--
Jan 14, 20260.991.000.991.001.00--
Jan 13, 20260.991.000.991.001.00--
Jan 12, 20260.991.000.991.001.001.01%-
Jan 9, 20260.971.000.970.990.99--
Jan 8, 20260.970.990.970.990.99-0.50%-
Jan 7, 20260.971.000.971.001.00-0.50%-
Jan 6, 20261.001.001.001.001.00--
Jan 5, 20261.001.001.001.001.00--
Jan 2, 20261.001.001.001.001.002.04%-
Dec 30, 20250.980.980.980.980.98-4.85%-
Dec 29, 20251.021.031.021.031.03--
Dec 23, 20251.021.031.021.031.03--
Dec 22, 20251.031.041.031.031.03-0.96%-
Dec 19, 20251.031.041.031.041.04--
Dec 18, 20250.991.040.991.041.044.00%-
Dec 17, 20250.991.000.991.001.00--
Dec 16, 20250.991.000.991.001.00--
Dec 15, 20251.051.071.001.001.00-5.66%-
Dec 12, 20251.051.071.051.061.06-0.93%-
Dec 11, 20251.051.071.051.071.07--
Dec 10, 20251.051.071.051.071.07--
Dec 9, 20251.051.071.051.071.07--
Dec 8, 20251.051.071.051.071.07--
Dec 5, 20251.051.071.051.071.07--
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%-