SGS SA (VIE:SGSN)
Austria
· Delayed Price · Currency is EUR 92.48
-0.64 (-0.69%)
Last updated: Apr 28, 2026, 3:30 PM CET
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.48 | 92.88 | 92.48 | 92.74 | - | -0.41% | - |
| Apr 27, 2026 | 92.00 | 93.12 | 92.00 | 93.12 | 93.12 | 1.15% | - |
| Apr 24, 2026 | 91.54 | 92.06 | 91.54 | 92.06 | 92.06 | -1.81% | - |
| Apr 23, 2026 | 94.80 | 94.80 | 93.76 | 93.76 | 93.76 | 0.90% | - |
| Apr 22, 2026 | 93.60 | 93.60 | 92.54 | 92.92 | 92.92 | -1.80% | - |
| Apr 21, 2026 | 94.86 | 95.36 | 94.62 | 94.62 | 94.62 | -0.23% | - |
| Apr 20, 2026 | 94.70 | 95.02 | 94.70 | 94.84 | 94.84 | -1.06% | - |
| Apr 17, 2026 | 95.02 | 95.86 | 95.02 | 95.86 | 95.86 | 1.16% | - |
| Apr 16, 2026 | 92.92 | 94.76 | 92.92 | 94.76 | 94.76 | 1.80% | - |
| Apr 15, 2026 | 92.88 | 93.32 | 92.88 | 93.08 | 93.08 | 0.09% | - |
| Apr 14, 2026 | 92.34 | 93.70 | 92.34 | 93.00 | 93.00 | 2.67% | - |
| Apr 13, 2026 | 90.80 | 90.80 | 90.58 | 90.58 | 90.58 | -1.69% | - |
| Apr 10, 2026 | 91.50 | 92.18 | 91.50 | 92.14 | 92.14 | 0.79% | - |
| Apr 9, 2026 | 92.04 | 92.04 | 90.72 | 91.42 | 91.42 | -1.74% | - |
| Apr 8, 2026 | 92.96 | 93.20 | 92.96 | 93.04 | 93.04 | 2.76% | - |
| Apr 7, 2026 | 91.04 | 91.04 | 90.54 | 90.54 | 90.54 | 1.00% | - |
| Apr 2, 2026 | 89.04 | 89.64 | 89.04 | 89.64 | 89.64 | -3.68% | - |
| Apr 1, 2026 | 92.92 | 93.06 | 92.92 | 93.06 | 89.59 | 2.24% | - |
| Mar 31, 2026 | 92.66 | 92.66 | 91.02 | 91.02 | 87.62 | -0.83% | - |
| Mar 30, 2026 | 90.94 | 91.78 | 90.94 | 91.78 | 88.36 | 0.09% | - |
| Mar 27, 2026 | 92.72 | 92.72 | 91.70 | 91.70 | 88.28 | -1.97% | - |
| Mar 26, 2026 | 93.02 | 93.54 | 93.02 | 93.54 | 90.05 | -0.13% | - |
| Mar 25, 2026 | 93.34 | 93.90 | 93.34 | 93.66 | 90.17 | 1.32% | - |
| Mar 24, 2026 | 93.84 | 93.84 | 92.44 | 92.44 | 88.99 | -1.95% | - |
| Mar 23, 2026 | 92.44 | 94.28 | 91.08 | 94.28 | 90.76 | 0.47% | 309 |
| Mar 20, 2026 | 94.38 | 94.62 | 93.84 | 93.84 | 90.34 | -0.17% | - |
| Mar 19, 2026 | 96.36 | 96.36 | 94.00 | 94.00 | 90.49 | -3.45% | - |
| Mar 18, 2026 | 98.14 | 98.32 | 97.36 | 97.36 | 93.73 | -0.06% | - |
| Mar 17, 2026 | 97.08 | 97.42 | 96.58 | 97.42 | 93.79 | -0.23% | - |
| Mar 16, 2026 | 98.10 | 98.10 | 97.64 | 97.64 | 94.00 | -2.70% | - |
| Mar 13, 2026 | 99.52 | 100.35 | 99.52 | 100.35 | 96.61 | -0.59% | - |
| Mar 12, 2026 | 100.55 | 101.35 | 100.55 | 100.95 | 97.18 | 0.25% | - |
| Mar 11, 2026 | 101.05 | 101.05 | 100.30 | 100.70 | 96.94 | -1.61% | - |
| Mar 10, 2026 | 101.70 | 103.00 | 101.70 | 102.35 | 98.53 | 1.69% | - |
| Mar 9, 2026 | 100.55 | 101.30 | 100.55 | 100.65 | 96.90 | 0.05% | 289 |
| Mar 6, 2026 | 103.25 | 103.25 | 100.60 | 100.60 | 96.85 | -2.00% | - |
| Mar 5, 2026 | 104.25 | 104.25 | 102.65 | 102.65 | 98.82 | -1.72% | - |
| Mar 4, 2026 | 104.40 | 104.45 | 103.40 | 104.45 | 100.55 | 2.25% | 443 |
| Mar 3, 2026 | 105.35 | 105.35 | 101.75 | 102.15 | 98.34 | -3.59% | - |
| Mar 2, 2026 | 105.10 | 106.30 | 105.10 | 105.95 | 102.00 | -0.66% | 206 |
| Feb 27, 2026 | 105.35 | 106.65 | 105.35 | 106.65 | 102.67 | 1.38% | - |
| Feb 26, 2026 | 103.55 | 105.20 | 103.55 | 105.20 | 101.28 | 0.77% | - |
| Feb 25, 2026 | 104.05 | 104.40 | 103.35 | 104.40 | 100.51 | 1.51% | - |
| Feb 24, 2026 | 102.50 | 102.85 | 102.40 | 102.85 | 99.01 | -0.58% | - |
| Feb 23, 2026 | 103.15 | 103.45 | 103.15 | 103.45 | 99.59 | 0.88% | - |
| Feb 20, 2026 | 103.05 | 103.05 | 102.55 | 102.55 | 98.72 | -0.19% | - |
| Feb 19, 2026 | 103.80 | 103.80 | 102.50 | 102.75 | 98.92 | -0.96% | - |
| Feb 18, 2026 | 103.30 | 103.80 | 103.30 | 103.75 | 99.88 | 0.05% | - |
| Feb 17, 2026 | 102.40 | 103.70 | 102.40 | 103.70 | 99.83 | 0.34% | - |
| Feb 16, 2026 | 103.55 | 103.90 | 103.35 | 103.35 | 99.49 | -0.43% | - |
| Feb 13, 2026 | 101.45 | 103.80 | 101.45 | 103.80 | 99.93 | 2.67% | - |
| Feb 12, 2026 | 102.30 | 102.30 | 100.40 | 101.10 | 97.33 | -1.70% | - |
| Feb 11, 2026 | 104.95 | 104.95 | 102.40 | 102.85 | 99.01 | -2.42% | - |
| Feb 10, 2026 | 106.00 | 106.00 | 105.05 | 105.40 | 101.47 | 0.43% | - |
| Feb 9, 2026 | 103.95 | 104.95 | 103.95 | 104.95 | 101.04 | 0.96% | - |
| Feb 6, 2026 | 102.95 | 104.00 | 102.95 | 103.95 | 100.07 | -0.10% | - |
| Feb 5, 2026 | 103.15 | 104.50 | 103.15 | 104.05 | 100.17 | 2.16% | 103 |
| Feb 4, 2026 | 100.55 | 101.85 | 100.55 | 101.85 | 98.05 | 2.14% | - |
| Feb 3, 2026 | 102.55 | 102.55 | 99.72 | 99.72 | 96.00 | -2.71% | - |
| Feb 2, 2026 | 102.40 | 102.50 | 101.90 | 102.50 | 98.68 | 0.49% | - |
| Jan 30, 2026 | 101.25 | 102.15 | 101.25 | 102.00 | 98.20 | 0.15% | - |
| Jan 29, 2026 | 100.85 | 101.85 | 100.85 | 101.85 | 98.05 | 0.54% | - |
| Jan 28, 2026 | 102.20 | 102.20 | 101.30 | 101.30 | 97.52 | -1.94% | - |
| Jan 27, 2026 | 102.10 | 103.30 | 102.10 | 103.30 | 99.45 | 1.27% | - |
| Jan 26, 2026 | 102.60 | 102.60 | 101.95 | 102.00 | 98.20 | 1.24% | - |
| Jan 23, 2026 | 101.75 | 101.75 | 100.75 | 100.75 | 96.99 | -0.89% | - |
| Jan 22, 2026 | 101.25 | 101.65 | 101.15 | 101.65 | 97.86 | 1.73% | - |
| Jan 21, 2026 | 99.96 | 99.96 | 99.48 | 99.92 | 96.19 | -0.63% | - |
| Jan 20, 2026 | 101.60 | 101.60 | 99.98 | 100.55 | 96.80 | -1.42% | - |
| Jan 19, 2026 | 101.75 | 102.40 | 101.75 | 102.00 | 98.20 | -0.54% | - |
| Jan 16, 2026 | 102.75 | 103.10 | 102.55 | 102.55 | 98.72 | -0.29% | - |
| Jan 15, 2026 | 101.85 | 102.85 | 101.55 | 102.85 | 99.01 | 1.23% | - |
| Jan 14, 2026 | 102.55 | 102.55 | 101.60 | 101.60 | 97.81 | -1.02% | - |
| Jan 13, 2026 | 102.35 | 102.65 | 102.35 | 102.65 | 98.82 | 0.64% | - |
| Jan 12, 2026 | 102.45 | 102.45 | 101.65 | 102.00 | 98.20 | -0.15% | - |
| Jan 9, 2026 | 101.80 | 102.15 | 101.80 | 102.15 | 98.34 | 1.59% | - |
| Jan 8, 2026 | 102.15 | 102.15 | 100.55 | 100.55 | 96.80 | -0.98% | - |
| Jan 7, 2026 | 100.95 | 101.75 | 100.95 | 101.55 | 97.76 | 2.47% | - |
| Jan 6, 2026 | 99.82 | 99.82 | 99.10 | 99.10 | 95.40 | 0.57% | - |
| Jan 5, 2026 | 97.68 | 98.54 | 97.58 | 98.54 | 94.86 | 0.31% | - |
| Jan 2, 2026 | 98.20 | 98.24 | 98.18 | 98.24 | 94.58 | 0.72% | - |
| Dec 30, 2025 | 97.56 | 97.62 | 97.54 | 97.54 | 93.90 | -0.20% | - |
| Dec 29, 2025 | 97.48 | 97.74 | 97.30 | 97.74 | 94.09 | -0.14% | - |
| Dec 23, 2025 | 97.72 | 97.92 | 97.72 | 97.88 | 94.23 | 0.72% | - |
| Dec 22, 2025 | 96.78 | 97.18 | 96.74 | 97.18 | 93.56 | 0.93% | - |
| Dec 19, 2025 | 96.78 | 96.98 | 96.28 | 96.28 | 92.69 | 0.12% | - |
| Dec 18, 2025 | 95.50 | 96.16 | 95.50 | 96.16 | 92.57 | 0.82% | - |
| Dec 17, 2025 | 95.56 | 95.56 | 95.34 | 95.38 | 91.82 | -0.25% | - |
| Dec 16, 2025 | 94.88 | 95.84 | 94.88 | 95.62 | 92.05 | 1.06% | - |
| Dec 15, 2025 | 93.66 | 94.70 | 93.66 | 94.62 | 91.09 | 1.31% | - |
| Dec 12, 2025 | 93.10 | 93.86 | 93.10 | 93.40 | 89.92 | 0.28% | - |
| Dec 11, 2025 | 93.76 | 93.76 | 92.80 | 93.14 | 89.67 | -0.64% | - |
| Dec 10, 2025 | 92.30 | 93.74 | 92.30 | 93.74 | 90.24 | -0.15% | - |
| Dec 9, 2025 | 95.42 | 95.42 | 93.88 | 93.88 | 90.38 | -2.49% | - |
| Dec 8, 2025 | 96.48 | 96.58 | 96.28 | 96.28 | 92.69 | -0.62% | - |
| Dec 5, 2025 | 97.34 | 97.38 | 96.88 | 96.88 | 93.27 | -0.90% | - |
| Dec 4, 2025 | 96.32 | 97.76 | 96.32 | 97.76 | 94.11 | 0.64% | - |
| Dec 3, 2025 | 96.58 | 97.34 | 96.58 | 97.14 | 93.52 | 0.91% | - |
| Dec 2, 2025 | 96.40 | 96.76 | 96.26 | 96.26 | 92.67 | 0.35% | - |
| Dec 1, 2025 | 96.32 | 96.74 | 95.92 | 95.92 | 92.34 | -2.68% | - |