Staige One AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,236 |
| 2026-07-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-07-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,236 |
| 2026-07-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,200 |
| 2026-07-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,200 |
| 2026-07-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,200 |
| 2026-07-16 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 2,200 |
| 2026-07-15 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 100 |
| 2026-07-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 750 |
| 2026-07-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 750 |
| 2026-07-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 750 |
| 2026-07-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 750 |
| 2026-07-08 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 4,000 |
| 2026-07-07 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,000 |
| 2026-07-06 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 2,000 |
| 2026-07-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,410 |
| 2026-07-02 | 1.750 | 1.750 | 1.730 | 1.750 | 1.750 | 6,500 |
| 2026-07-01 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 2,094 |
| 2026-06-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,094 |
| 2026-06-29 | 1.770 | 1.790 | 1.770 | 1.780 | 1.780 | 2,094 |
| 2026-06-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2026-06-25 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 2,000 |
| 2026-06-24 | 1.880 | 1.880 | 1.830 | 1.830 | 1.830 | 3,540 |
| 2026-06-23 | 1.960 | 1.960 | 1.910 | 1.910 | 1.910 | 2,001 |
| 2026-06-22 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 2,786 |
| 2026-06-19 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 401 |
| 2026-06-18 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 689 |
| 2026-06-17 | 1.680 | 1.760 | 1.680 | 1.750 | 1.750 | 1,390 |
| 2026-06-16 | 1.700 | 1.860 | 1.680 | 1.680 | 1.680 | 12,531 |
| 2026-06-15 | 1.650 | 1.720 | 1.620 | 1.650 | 1.650 | 10,405 |
| 2026-06-12 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 400 |
| 2026-06-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 2,859 |
| 2026-06-10 | 1.580 | 1.580 | 1.520 | 1.540 | 1.540 | 2,859 |
| 2026-06-09 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 4,502 |
| 2026-06-08 | 1.490 | 1.500 | 1.400 | 1.500 | 1.500 | 2,411 |
| 2026-06-05 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 2,000 |
| 2026-06-04 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 10,278 |
| 2026-06-03 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 3,500 |
| 2026-06-02 | 1.160 | 1.210 | 1.160 | 1.210 | 1.210 | 3,900 |
| 2026-06-01 | 1.030 | 1.180 | 1.030 | 1.160 | 1.160 | 10,616 |
| 2026-05-29 | 1.490 | 1.490 | 1.000 | 1.000 | 1.000 | 3,225 |
| 2026-05-28 | 1.250 | 1.400 | 1.250 | 1.370 | 1.370 | 5,674 |
| 2026-05-27 | 1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 2,944 |
| 2026-05-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-25 | 1.010 | 1.070 | 1.000 | 1.000 | 1.000 | 4,600 |
| 2026-05-22 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2026-05-21 | 0.800 | 0.950 | 0.800 | 0.950 | 0.950 | 20,067 |
| 2026-05-20 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2026-05-19 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 7,243 |
| 2026-05-18 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 1,250 |
| 2026-05-15 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 1,250 |
| 2026-05-14 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 1,250 |
| 2026-05-13 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 1,250 |
| 2026-05-12 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 3,250 |
| 2026-05-11 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 3,250 |
| 2026-05-08 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 2,500 |
| 2026-05-07 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 2,469 |
| 2026-05-06 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 2,469 |
| 2026-05-05 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 20,000 |
| 2026-05-04 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 20,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.