STAG Industrial, Inc. (FRA:SW6)
Germany
· Delayed Price · Currency is EUR 33.21
-0.07 (-0.21%)
Last updated: Dec 5, 2025, 8:05 AM CET
STAG Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.25 | 33.49 | 33.25 | 33.28 | 33.28 | -0.27% | - |
| Dec 3, 2025 | 33.04 | 33.37 | 33.04 | 33.37 | 33.37 | -0.03% | - |
| Dec 2, 2025 | 33.38 | 33.59 | 33.38 | 33.38 | 33.38 | -0.86% | - |
| Dec 1, 2025 | 33.61 | 33.73 | 33.51 | 33.67 | 33.67 | -0.30% | 131 |
| Nov 28, 2025 | 33.61 | 33.87 | 33.61 | 33.77 | 33.77 | 0.39% | - |
| Nov 27, 2025 | 33.64 | 33.66 | 33.64 | 33.64 | 33.53 | -1.00% | - |
| Nov 26, 2025 | 33.63 | 34.16 | 33.63 | 33.98 | 33.87 | 0.09% | - |
| Nov 25, 2025 | 33.42 | 34.14 | 33.42 | 33.95 | 33.84 | 0.71% | - |
| Nov 24, 2025 | 33.59 | 33.75 | 33.47 | 33.71 | 33.60 | -0.38% | - |
| Nov 21, 2025 | 32.97 | 33.89 | 32.97 | 33.84 | 33.73 | 1.93% | - |
| Nov 20, 2025 | 33.04 | 33.46 | 33.04 | 33.20 | 33.09 | 0.48% | - |
| Nov 19, 2025 | 32.99 | 33.65 | 32.98 | 33.04 | 32.93 | -0.42% | 55 |
| Nov 18, 2025 | 32.69 | 33.43 | 32.69 | 33.18 | 33.07 | 0.36% | 400 |
| Nov 17, 2025 | 32.81 | 33.28 | 32.81 | 33.06 | 32.95 | 0.30% | - |
| Nov 14, 2025 | 32.85 | 33.30 | 32.79 | 32.96 | 32.86 | -0.60% | - |
| Nov 13, 2025 | 33.81 | 33.81 | 33.16 | 33.16 | 33.05 | -1.54% | - |
| Nov 12, 2025 | 33.76 | 34.01 | 33.68 | 33.68 | 33.57 | -0.82% | - |
| Nov 11, 2025 | 33.37 | 34.00 | 33.37 | 33.96 | 33.85 | 0.86% | 113 |
| Nov 10, 2025 | 33.46 | 33.67 | 33.46 | 33.67 | 33.56 | 0.42% | 120 |
| Nov 7, 2025 | 33.17 | 33.53 | 33.12 | 33.53 | 33.42 | 0.36% | 60 |
| Nov 6, 2025 | 33.22 | 34.00 | 33.08 | 33.41 | 33.30 | -0.65% | 9 |
| Nov 5, 2025 | 33.28 | 33.82 | 33.16 | 33.63 | 33.52 | 0.21% | 145 |
| Nov 4, 2025 | 32.89 | 33.56 | 32.89 | 33.56 | 33.45 | 0.51% | - |
| Nov 3, 2025 | 32.82 | 33.39 | 32.64 | 33.39 | 33.28 | 0.72% | - |
| Oct 31, 2025 | 33.12 | 33.25 | 32.99 | 33.15 | 33.04 | -0.24% | 1 |
| Oct 30, 2025 | 32.06 | 33.23 | 32.06 | 33.23 | 33.02 | 3.39% | - |
| Oct 29, 2025 | 32.70 | 32.70 | 32.00 | 32.14 | 31.93 | -1.53% | 20 |
| Oct 28, 2025 | 32.97 | 33.60 | 32.51 | 32.64 | 32.43 | -1.33% | 196 |
| Oct 27, 2025 | 33.33 | 33.33 | 33.03 | 33.08 | 32.87 | -0.03% | - |
| Oct 24, 2025 | 33.04 | 33.37 | 33.04 | 33.09 | 32.88 | -0.42% | - |
| Oct 23, 2025 | 32.91 | 33.23 | 32.91 | 33.23 | 33.02 | 0.12% | - |
| Oct 22, 2025 | 32.90 | 33.59 | 32.90 | 33.19 | 32.98 | - | 8 |
| Oct 21, 2025 | 33.06 | 33.35 | 33.06 | 33.19 | 32.98 | -0.27% | - |
| Oct 20, 2025 | 32.71 | 33.28 | 32.71 | 33.28 | 33.07 | 1.84% | 361 |
| Oct 17, 2025 | 31.63 | 32.72 | 31.63 | 32.68 | 32.47 | 1.74% | - |
| Oct 16, 2025 | 31.91 | 32.59 | 31.91 | 32.12 | 31.91 | - | - |
| Oct 15, 2025 | 31.44 | 32.20 | 31.44 | 32.12 | 31.91 | 1.68% | 400 |
| Oct 14, 2025 | 30.85 | 31.59 | 30.85 | 31.59 | 31.39 | 0.86% | - |
| Oct 13, 2025 | 30.53 | 31.32 | 30.53 | 31.32 | 31.12 | 2.69% | 66 |
| Oct 10, 2025 | 31.23 | 31.61 | 30.50 | 30.50 | 30.30 | -2.80% | 5 |
| Oct 9, 2025 | 30.98 | 31.62 | 30.98 | 31.38 | 31.18 | 0.51% | 375 |
| Oct 8, 2025 | 31.04 | 31.80 | 30.90 | 31.22 | 31.02 | 0.39% | 195 |
| Oct 7, 2025 | 30.79 | 31.10 | 30.79 | 31.10 | 30.90 | 0.13% | - |
| Oct 6, 2025 | 30.63 | 31.19 | 30.63 | 31.06 | 30.86 | 0.78% | 38 |
| Oct 3, 2025 | 30.39 | 30.89 | 30.39 | 30.82 | 30.62 | 1.12% | 50 |
| Oct 2, 2025 | 30.15 | 30.72 | 30.02 | 30.48 | 30.28 | 0.23% | 4 |
| Oct 1, 2025 | 30.18 | 30.44 | 30.04 | 30.41 | 30.22 | 1.50% | 51 |
| Sep 30, 2025 | 29.35 | 29.96 | 29.35 | 29.96 | 29.77 | 1.18% | 225 |
| Sep 29, 2025 | 30.16 | 30.16 | 29.51 | 29.61 | 29.32 | -0.40% | 24 |
| Sep 26, 2025 | 29.42 | 29.86 | 29.42 | 29.73 | 29.43 | 0.64% | - |
| Sep 25, 2025 | 29.42 | 29.70 | 29.42 | 29.54 | 29.25 | -0.07% | 30 |
| Sep 24, 2025 | 29.57 | 30.19 | 29.56 | 29.56 | 29.27 | -0.64% | 139 |
| Sep 23, 2025 | 29.51 | 29.75 | 29.51 | 29.75 | 29.45 | 0.57% | - |
| Sep 22, 2025 | 29.45 | 29.59 | 29.42 | 29.58 | 29.29 | -0.47% | - |
| Sep 19, 2025 | 29.87 | 30.06 | 29.72 | 29.72 | 29.42 | -1.16% | 3 |
| Sep 18, 2025 | 29.78 | 30.07 | 29.78 | 30.07 | 29.77 | 0.91% | - |
| Sep 17, 2025 | 30.01 | 30.50 | 29.80 | 29.80 | 29.50 | -1.52% | - |
| Sep 16, 2025 | 30.19 | 30.34 | 30.03 | 30.26 | 29.96 | -0.75% | - |
| Sep 15, 2025 | 30.64 | 30.80 | 30.49 | 30.49 | 30.19 | -1.39% | - |
| Sep 12, 2025 | 30.77 | 31.31 | 30.77 | 30.92 | 30.61 | -0.16% | 5 |
| Sep 11, 2025 | 30.31 | 30.97 | 30.31 | 30.97 | 30.66 | 1.34% | 32 |
| Sep 10, 2025 | 30.76 | 30.76 | 30.50 | 30.56 | 30.26 | -0.75% | - |
| Sep 9, 2025 | 30.82 | 31.04 | 30.79 | 30.79 | 30.48 | -0.71% | 83 |
| Sep 8, 2025 | 31.26 | 31.26 | 30.85 | 31.01 | 30.70 | -1.56% | - |
| Sep 5, 2025 | 31.47 | 31.82 | 31.24 | 31.50 | 31.19 | 0.19% | 300 |
| Sep 4, 2025 | 30.98 | 31.45 | 30.98 | 31.44 | 31.13 | 0.67% | 37 |
| Sep 3, 2025 | 31.22 | 31.23 | 30.97 | 31.23 | 30.92 | 0.71% | 101 |
| Sep 2, 2025 | 31.46 | 31.99 | 31.01 | 31.01 | 30.70 | -1.49% | 30 |
| Sep 1, 2025 | 31.41 | 31.51 | 31.41 | 31.48 | 31.17 | 0.25% | 299 |
| Aug 29, 2025 | 31.65 | 31.65 | 31.04 | 31.40 | 31.09 | 0.19% | 1 |
| Aug 28, 2025 | 31.49 | 31.49 | 31.05 | 31.34 | 30.92 | -1.42% | 100 |
| Aug 27, 2025 | 30.93 | 31.79 | 30.93 | 31.79 | 31.37 | 2.15% | 620 |
| Aug 26, 2025 | 30.95 | 31.56 | 30.95 | 31.12 | 30.71 | -0.58% | 108 |
| Aug 25, 2025 | 31.51 | 31.51 | 31.12 | 31.30 | 30.88 | -0.03% | - |
| Aug 22, 2025 | 30.40 | 31.38 | 30.40 | 31.31 | 30.89 | 2.25% | 30 |
| Aug 21, 2025 | 30.47 | 30.95 | 30.47 | 30.62 | 30.21 | -0.39% | 325 |
| Aug 20, 2025 | 30.66 | 31.09 | 30.63 | 30.74 | 30.33 | -0.32% | 1 |
| Aug 19, 2025 | 29.17 | 30.85 | 29.17 | 30.84 | 30.43 | 4.93% | - |
| Aug 18, 2025 | 29.51 | 29.56 | 29.37 | 29.39 | 29.00 | -0.78% | - |
| Aug 15, 2025 | 29.77 | 29.77 | 29.56 | 29.62 | 29.23 | -0.70% | - |
| Aug 14, 2025 | 29.73 | 29.83 | 29.68 | 29.83 | 29.43 | -0.70% | - |
| Aug 13, 2025 | 29.94 | 30.04 | 29.46 | 30.04 | 29.64 | 1.21% | 5 |
| Aug 12, 2025 | 29.54 | 29.68 | 29.30 | 29.68 | 29.28 | 0.64% | - |
| Aug 11, 2025 | 29.61 | 29.76 | 29.43 | 29.49 | 29.10 | -0.84% | - |
| Aug 8, 2025 | 30.01 | 30.01 | 29.74 | 29.74 | 29.34 | -0.17% | - |
| Aug 7, 2025 | 29.45 | 29.81 | 29.45 | 29.79 | 29.39 | 0.34% | 129 |
| Aug 6, 2025 | 30.19 | 30.19 | 29.64 | 29.69 | 29.29 | -2.08% | - |
| Aug 5, 2025 | 29.94 | 30.32 | 29.94 | 30.32 | 29.92 | 0.93% | 45 |
| Aug 4, 2025 | 29.55 | 30.04 | 29.55 | 30.04 | 29.64 | 1.45% | - |
| Aug 1, 2025 | 29.66 | 29.78 | 29.25 | 29.61 | 29.22 | -0.97% | - |
| Jul 31, 2025 | 30.22 | 30.22 | 29.90 | 29.90 | 29.50 | -1.87% | - |
| Jul 30, 2025 | 30.77 | 30.97 | 30.45 | 30.47 | 29.96 | -1.26% | - |
| Jul 29, 2025 | 30.01 | 30.86 | 29.74 | 30.86 | 30.34 | 2.83% | 112 |
| Jul 28, 2025 | 30.24 | 30.70 | 30.01 | 30.01 | 29.51 | -0.73% | 84 |
| Jul 25, 2025 | 30.21 | 30.60 | 30.14 | 30.23 | 29.72 | 0.30% | 30 |
| Jul 24, 2025 | 31.06 | 31.06 | 30.14 | 30.14 | 29.63 | -2.02% | 24 |
| Jul 23, 2025 | 30.50 | 30.76 | 30.49 | 30.76 | 30.24 | 0.62% | - |
| Jul 22, 2025 | 30.79 | 30.79 | 30.19 | 30.57 | 30.06 | 0.33% | 16 |
| Jul 21, 2025 | 30.38 | 30.78 | 30.38 | 30.47 | 29.96 | -0.10% | 29 |
| Jul 18, 2025 | 30.31 | 30.90 | 30.12 | 30.50 | 29.99 | 0.43% | 35 |