SGS SA (VIE:SGSN)
Austria
· Delayed Price · Currency is EUR 100.65
+0.05 (0.05%)
At close: Mar 9, 2026
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.55 | 101.30 | 100.55 | 100.55 | - | -0.05% | - |
| Mar 6, 2026 | 103.25 | 103.25 | 100.60 | 100.60 | 100.60 | -2.00% | - |
| Mar 5, 2026 | 104.25 | 104.25 | 102.65 | 102.65 | 102.65 | -1.72% | - |
| Mar 4, 2026 | 104.40 | 104.45 | 103.40 | 104.45 | 104.45 | 2.25% | 443 |
| Mar 3, 2026 | 105.35 | 105.35 | 101.75 | 102.15 | 102.15 | -3.59% | - |
| Mar 2, 2026 | 105.10 | 106.30 | 105.10 | 105.95 | 105.95 | -0.66% | 206 |
| Feb 27, 2026 | 105.35 | 106.65 | 105.35 | 106.65 | 106.65 | 1.38% | - |
| Feb 26, 2026 | 103.55 | 105.20 | 103.55 | 105.20 | 105.20 | 0.77% | - |
| Feb 25, 2026 | 104.05 | 104.40 | 103.35 | 104.40 | 104.40 | 1.51% | - |
| Feb 24, 2026 | 102.50 | 102.85 | 102.40 | 102.85 | 102.85 | -0.58% | - |
| Feb 23, 2026 | 103.15 | 103.45 | 103.15 | 103.45 | 103.45 | 0.88% | - |
| Feb 20, 2026 | 103.05 | 103.05 | 102.55 | 102.55 | 102.55 | -0.19% | - |
| Feb 19, 2026 | 103.80 | 103.80 | 102.50 | 102.75 | 102.75 | -0.96% | - |
| Feb 18, 2026 | 103.30 | 103.80 | 103.30 | 103.75 | 103.75 | 0.05% | - |
| Feb 17, 2026 | 102.40 | 103.70 | 102.40 | 103.70 | 103.70 | 0.34% | - |
| Feb 16, 2026 | 103.55 | 103.90 | 103.35 | 103.35 | 103.35 | -0.43% | - |
| Feb 13, 2026 | 101.45 | 103.80 | 101.45 | 103.80 | 103.80 | 2.67% | - |
| Feb 12, 2026 | 102.30 | 102.30 | 100.40 | 101.10 | 101.10 | -1.70% | - |
| Feb 11, 2026 | 104.95 | 104.95 | 102.40 | 102.85 | 102.85 | -2.42% | - |
| Feb 10, 2026 | 106.00 | 106.00 | 105.05 | 105.40 | 105.40 | 0.43% | - |
| Feb 9, 2026 | 103.95 | 104.95 | 103.95 | 104.95 | 104.95 | 0.96% | - |
| Feb 6, 2026 | 102.95 | 104.00 | 102.95 | 103.95 | 103.95 | -0.10% | - |
| Feb 5, 2026 | 103.15 | 104.50 | 103.15 | 104.05 | 104.05 | 2.16% | 103 |
| Feb 4, 2026 | 100.55 | 101.85 | 100.55 | 101.85 | 101.85 | 2.14% | - |
| Feb 3, 2026 | 102.55 | 102.55 | 99.72 | 99.72 | 99.72 | -2.71% | - |
| Feb 2, 2026 | 102.40 | 102.50 | 101.90 | 102.50 | 102.50 | 0.49% | - |
| Jan 30, 2026 | 101.25 | 102.15 | 101.25 | 102.00 | 102.00 | 0.15% | - |
| Jan 29, 2026 | 100.85 | 101.85 | 100.85 | 101.85 | 101.85 | 0.54% | - |
| Jan 28, 2026 | 102.20 | 102.20 | 101.30 | 101.30 | 101.30 | -1.94% | - |
| Jan 27, 2026 | 102.10 | 103.30 | 102.10 | 103.30 | 103.30 | 1.27% | - |
| Jan 26, 2026 | 102.60 | 102.60 | 101.95 | 102.00 | 102.00 | 1.24% | - |
| Jan 23, 2026 | 101.75 | 101.75 | 100.75 | 100.75 | 100.75 | -0.89% | - |
| Jan 22, 2026 | 101.25 | 101.65 | 101.15 | 101.65 | 101.65 | 1.73% | - |
| Jan 21, 2026 | 99.96 | 99.96 | 99.48 | 99.92 | 99.92 | -0.63% | - |
| Jan 20, 2026 | 101.60 | 101.60 | 99.98 | 100.55 | 100.55 | -1.42% | - |
| Jan 19, 2026 | 101.75 | 102.40 | 101.75 | 102.00 | 102.00 | -0.54% | - |
| Jan 16, 2026 | 102.75 | 103.10 | 102.55 | 102.55 | 102.55 | -0.29% | - |
| Jan 15, 2026 | 101.85 | 102.85 | 101.55 | 102.85 | 102.85 | 1.23% | - |
| Jan 14, 2026 | 102.55 | 102.55 | 101.60 | 101.60 | 101.60 | -1.02% | - |
| Jan 13, 2026 | 102.35 | 102.65 | 102.35 | 102.65 | 102.65 | 0.64% | - |
| Jan 12, 2026 | 102.45 | 102.45 | 101.65 | 102.00 | 102.00 | -0.15% | - |
| Jan 9, 2026 | 101.80 | 102.15 | 101.80 | 102.15 | 102.15 | 1.59% | - |
| Jan 8, 2026 | 102.15 | 102.15 | 100.55 | 100.55 | 100.55 | -0.98% | - |
| Jan 7, 2026 | 100.95 | 101.75 | 100.95 | 101.55 | 101.55 | 2.47% | - |
| Jan 6, 2026 | 99.82 | 99.82 | 99.10 | 99.10 | 99.10 | 0.57% | - |
| Jan 5, 2026 | 97.68 | 98.54 | 97.58 | 98.54 | 98.54 | 0.31% | - |
| Jan 2, 2026 | 98.20 | 98.24 | 98.18 | 98.24 | 98.24 | 0.72% | - |
| Dec 30, 2025 | 97.56 | 97.62 | 97.54 | 97.54 | 97.54 | -0.20% | - |
| Dec 29, 2025 | 97.48 | 97.74 | 97.30 | 97.74 | 97.74 | -0.14% | - |
| Dec 23, 2025 | 97.72 | 97.92 | 97.72 | 97.88 | 97.88 | 0.72% | - |
| Dec 22, 2025 | 96.78 | 97.18 | 96.74 | 97.18 | 97.18 | 0.93% | - |
| Dec 19, 2025 | 96.78 | 96.98 | 96.28 | 96.28 | 96.28 | 0.12% | - |
| Dec 18, 2025 | 95.50 | 96.16 | 95.50 | 96.16 | 96.16 | 0.82% | - |
| Dec 17, 2025 | 95.56 | 95.56 | 95.34 | 95.38 | 95.38 | -0.25% | - |
| Dec 16, 2025 | 94.88 | 95.84 | 94.88 | 95.62 | 95.62 | 1.06% | - |
| Dec 15, 2025 | 93.66 | 94.70 | 93.66 | 94.62 | 94.62 | 1.31% | - |
| Dec 12, 2025 | 93.10 | 93.86 | 93.10 | 93.40 | 93.40 | 0.28% | - |
| Dec 11, 2025 | 93.76 | 93.76 | 92.80 | 93.14 | 93.14 | -0.64% | - |
| Dec 10, 2025 | 92.30 | 93.74 | 92.30 | 93.74 | 93.74 | -0.15% | - |
| Dec 9, 2025 | 95.42 | 95.42 | 93.88 | 93.88 | 93.88 | -2.49% | - |
| Dec 8, 2025 | 96.48 | 96.58 | 96.28 | 96.28 | 96.28 | -0.62% | - |
| Dec 5, 2025 | 97.34 | 97.38 | 96.88 | 96.88 | 96.88 | -0.90% | - |
| Dec 4, 2025 | 96.32 | 97.76 | 96.32 | 97.76 | 97.76 | 0.64% | - |
| Dec 3, 2025 | 96.58 | 97.34 | 96.58 | 97.14 | 97.14 | 0.91% | - |
| Dec 2, 2025 | 96.40 | 96.76 | 96.26 | 96.26 | 96.26 | 0.35% | - |
| Dec 1, 2025 | 96.32 | 96.74 | 95.92 | 95.92 | 95.92 | -2.68% | - |
| Nov 28, 2025 | 97.30 | 98.56 | 97.30 | 98.56 | 98.56 | 1.76% | - |
| Nov 27, 2025 | 96.56 | 96.86 | 96.56 | 96.86 | 96.86 | 0.12% | - |
| Nov 26, 2025 | 96.58 | 96.74 | 96.56 | 96.74 | 96.74 | 0.79% | - |
| Nov 25, 2025 | 96.04 | 96.04 | 95.90 | 95.98 | 95.98 | -0.85% | - |
| Nov 24, 2025 | 96.12 | 96.80 | 96.00 | 96.80 | 96.80 | -0.27% | 89 |
| Nov 21, 2025 | 96.50 | 97.26 | 96.50 | 97.06 | 97.06 | 1.04% | - |
| Nov 20, 2025 | 96.44 | 96.80 | 96.06 | 96.06 | 96.06 | 0.23% | - |
| Nov 19, 2025 | 95.62 | 96.06 | 95.62 | 95.84 | 95.84 | -0.64% | - |
| Nov 18, 2025 | 97.76 | 97.76 | 96.46 | 96.46 | 96.46 | -2.07% | 110 |
| Nov 17, 2025 | 99.64 | 99.64 | 98.50 | 98.50 | 98.50 | -0.89% | - |
| Nov 14, 2025 | 99.20 | 99.38 | 99.20 | 99.38 | 99.38 | -0.72% | - |
| Nov 13, 2025 | 100.10 | 100.30 | 99.80 | 100.10 | 100.10 | 0.10% | - |
| Nov 12, 2025 | 98.96 | 100.10 | 98.96 | 100.00 | 100.00 | 1.07% | - |
| Nov 11, 2025 | 97.94 | 98.94 | 97.24 | 98.94 | 98.94 | 1.44% | - |
| Nov 10, 2025 | 97.18 | 97.64 | 96.98 | 97.54 | 97.54 | 0.35% | - |
| Nov 7, 2025 | 96.56 | 97.20 | 96.50 | 97.20 | 97.20 | -0.33% | - |
| Nov 6, 2025 | 98.32 | 98.32 | 97.52 | 97.52 | 97.52 | -1.42% | - |
| Nov 5, 2025 | 98.62 | 98.92 | 98.58 | 98.92 | 98.92 | 0.32% | - |
| Nov 4, 2025 | 97.48 | 98.60 | 97.24 | 98.60 | 98.60 | 0.72% | - |
| Nov 3, 2025 | 97.64 | 98.14 | 97.64 | 97.90 | 97.90 | -0.02% | - |
| Oct 31, 2025 | 98.14 | 98.14 | 97.72 | 97.92 | 97.92 | 0.02% | - |
| Oct 30, 2025 | 97.66 | 97.92 | 97.50 | 97.90 | 97.90 | 0.31% | - |
| Oct 29, 2025 | 97.22 | 97.60 | 97.06 | 97.60 | 97.60 | -0.16% | - |
| Oct 28, 2025 | 98.26 | 98.26 | 97.76 | 97.76 | 97.76 | -0.61% | - |
| Oct 27, 2025 | 99.18 | 99.18 | 97.98 | 98.36 | 98.36 | -0.32% | - |
| Oct 24, 2025 | 98.02 | 98.68 | 98.02 | 98.68 | 98.68 | 0.73% | - |