SGS SA (FRA:SUV)
Germany
· Delayed Price · Currency is EUR 97.00
+0.34 (0.35%)
At close: Dec 4, 2025
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Dec 4, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.35% | - |
| Dec 3, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 0.17% | - |
| Dec 2, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.60% | - |
| Dec 1, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | -0.95% | - |
| Nov 28, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | 0.25% | - |
| Nov 27, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.25% | - |
| Nov 26, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | 0.52% | - |
| Nov 25, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | -0.68% | - |
| Nov 24, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.14% | - |
| Nov 21, 2025 | 94.90 | 97.14 | 94.90 | 97.14 | 97.14 | 0.50% | 175 |
| Nov 20, 2025 | 96.28 | 96.66 | 96.28 | 96.66 | 96.66 | 0.81% | 26 |
| Nov 19, 2025 | 95.90 | 95.90 | 95.88 | 95.88 | 95.88 | -1.07% | 100 |
| Nov 18, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | -2.32% | - |
| Nov 17, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | -0.38% | - |
| Nov 14, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -0.36% | - |
| Nov 13, 2025 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | 1.05% | - |
| Nov 12, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | 1.35% | - |
| Nov 11, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.53% | - |
| Nov 10, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 0.64% | - |
| Nov 7, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.34% | - |
| Nov 6, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | 0.63% | - |
| Nov 5, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 1.40% | - |
| Nov 4, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | -0.53% | - |
| Nov 3, 2025 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | -0.37% | - |
| Oct 31, 2025 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | 0.02% | - |
| Oct 30, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 0.04% | - |
| Oct 29, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | -0.39% | - |
| Oct 28, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | -0.69% | - |
| Oct 27, 2025 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | 0.63% | - |
| Oct 24, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 1.34% | - |
| Oct 23, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 2.00% | - |
| Oct 22, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -0.15% | - |
| Oct 21, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.13% | - |
| Oct 20, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 1.85% | - |
| Oct 17, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.13% | - |
| Oct 16, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - | - |
| Oct 15, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | 0.95% | - |
| Oct 14, 2025 | 91.72 | 92.44 | 91.72 | 92.44 | 92.44 | -0.34% | 56 |
| Oct 13, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | -1.02% | - |
| Oct 10, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 0.77% | - |
| Oct 9, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.35% | 50 |
| Oct 8, 2025 | 91.08 | 92.68 | 91.08 | 92.68 | 92.68 | 2.27% | 50 |
| Oct 7, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 0.69% | - |
| Oct 6, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.83% | - |
| Oct 3, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | 0.43% | - |
| Oct 2, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 0.75% | - |
| Oct 1, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 1.19% | - |
| Sep 30, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 0.11% | - |
| Sep 29, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.65% | - |
| Sep 26, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | 0.05% | - |
| Sep 25, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -0.73% | - |
| Sep 24, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.65% | - |
| Sep 23, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -0.64% | - |
| Sep 22, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.28% | - |
| Sep 19, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -0.30% | - |
| Sep 18, 2025 | 88.10 | 88.10 | 87.14 | 87.14 | 87.14 | -1.54% | 25 |
| Sep 17, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.69% | - |
| Sep 16, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -1.90% | - |
| Sep 15, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 0.81% | - |
| Sep 12, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 1.13% | - |
| Sep 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.99% | - |
| Sep 10, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -1.24% | - |
| Sep 9, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | -0.17% | - |
| Sep 8, 2025 | 91.16 | 92.20 | 91.16 | 92.20 | 92.20 | 2.67% | 150 |
| Sep 5, 2025 | 88.36 | 89.80 | 88.36 | 89.80 | 89.80 | 3.60% | 200 |
| Sep 4, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | 1.57% | - |
| Sep 3, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -0.77% | - |
| Sep 2, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.47% | - |
| Sep 1, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 0.09% | - |
| Aug 29, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.75% | - |
| Aug 28, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | 0.73% | - |
| Aug 27, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.98% | - |
| Aug 26, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | -0.43% | - |
| Aug 25, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | -0.02% | - |
| Aug 22, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | -1.84% | - |
| Aug 21, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 2.90% | - |
| Aug 20, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.94% | - |
| Aug 19, 2025 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | -0.25% | - |
| Aug 18, 2025 | 86.92 | 87.00 | 86.92 | 87.00 | 87.00 | -0.96% | 40 |
| Aug 15, 2025 | 88.30 | 88.30 | 87.84 | 87.84 | 87.84 | 0.18% | 120 |
| Aug 14, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 0.44% | - |
| Aug 13, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.14% | - |
| Aug 12, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 0.46% | - |
| Aug 11, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | -2.42% | - |
| Aug 8, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | -0.34% | 12 |
| Aug 7, 2025 | 87.68 | 89.48 | 87.68 | 89.48 | 89.48 | 0.77% | 12 |
| Aug 6, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.54% | - |
| Aug 5, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | 0.36% | - |
| Aug 4, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.45% | 100 |
| Aug 1, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.63% | - |
| Jul 31, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | -0.67% | - |
| Jul 30, 2025 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | -1.04% | - |
| Jul 29, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.44% | - |
| Jul 28, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.91% | - |
| Jul 25, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | 0.49% | - |
| Jul 24, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | -0.31% | - |
| Jul 23, 2025 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | 1.58% | - |
| Jul 22, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | -0.98% | - |
| Jul 21, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 0.18% | - |