UK markets open in 19 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,743.56 +459.02 (+2.66%) CRUDE OIL
84.02 +0.45 (+0.54%) GOLD FUTURES
2,350.30 +7.80 (+0.33%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,403.84 +65.74 (+0.13%)
Staige One AG (SPC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:20PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.7200 | 3.0000 | 2.7200 | 3.0000 | 3.0000 | 5 |
| 24 Apr 2024 | 2.7200 | 3.0000 | 2.7200 | 3.0000 | 3.0000 | - |
| 23 Apr 2024 | 2.7200 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | - |
| 22 Apr 2024 | 2.7200 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | - |
| 19 Apr 2024 | 2.7200 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | - |
| 18 Apr 2024 | 2.7200 | 3.0800 | 2.6000 | 3.0800 | 3.0800 | 5 |
| 17 Apr 2024 | 2.8200 | 2.8200 | 2.6000 | 2.6000 | 2.6000 | - |
| 16 Apr 2024 | 2.8800 | 2.8800 | 2.6000 | 2.6000 | 2.6000 | - |
| 15 Apr 2024 | 3.2800 | 3.2800 | 2.7800 | 2.7800 | 2.7800 | - |
| 12 Apr 2024 | 3.4000 | 3.4000 | 2.8800 | 2.8800 | 2.8800 | - |
| 11 Apr 2024 | 2.4000 | 3.1200 | 2.4000 | 3.1200 | 3.1200 | 660 |
| 10 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 09 Apr 2024 | 2.8400 | 4.0200 | 1.9300 | 1.9300 | 1.9300 | 2,166 |
| 08 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 05 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 04 Apr 2024 | 3.3600 | 4.0800 | 3.3600 | 4.0800 | 4.0800 | 490 |
| 03 Apr 2024 | 2.6571 | 3.5111 | 2.6571 | 3.5111 | 3.5111 | 50 |
| 02 Apr 2024 | 3.0936 | 3.7009 | 2.3724 | 2.3724 | 2.3724 | 2,280 |
| 28 Mar 2024 | 3.0000 | 3.9000 | 3.0000 | 3.7000 | 3.7000 | 1,620 |
| 27 Mar 2024 | 3.0000 | 3.0000 | 2.4000 | 2.4000 | 2.4000 | - |
| 26 Mar 2024 | 3.3600 | 3.3600 | 3.0000 | 3.3600 | 3.3600 | 500 |
| 25 Mar 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | - |
| 22 Mar 2024 | 3.3600 | 3.3600 | 3.0000 | 3.0000 | 3.0000 | - |
| 21 Mar 2024 | 3.3600 | 3.3600 | 3.0000 | 3.0000 | 3.0000 | - |
| 20 Mar 2024 | 3.3400 | 3.5000 | 3.0000 | 3.0000 | 3.0000 | 500 |
| 19 Mar 2024 | 2.4400 | 4.0000 | 2.4000 | 3.6000 | 3.6000 | 442 |
| 18 Mar 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | - |
| 15 Mar 2024 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | 2.4000 | - |
| 14 Mar 2024 | 2.4400 | 2.5200 | 2.4400 | 2.5200 | 2.5200 | 20 |
| 13 Mar 2024 | 2.4400 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 100 |
| 12 Mar 2024 | 2.5200 | 2.5200 | 2.4000 | 2.4600 | 2.4600 | - |
| 11 Mar 2024 | 2.5600 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | - |
| 08 Mar 2024 | 2.5200 | 2.6000 | 2.4000 | 2.6000 | 2.6000 | - |
| 07 Mar 2024 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | - |
| 06 Mar 2024 | 2.4200 | 2.4200 | 2.2000 | 2.4000 | 2.4000 | - |
| 05 Mar 2024 | 2.4200 | 2.4200 | 2.2000 | 2.2000 | 2.2000 | - |
| 04 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 01 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 29 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.