Staige One AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.800	0.800	0.770	0.770	0.770	20,000
2026-04-30	0.775	0.775	0.770	0.770	0.770	1,000
2026-04-29	0.740	0.740	0.740	0.740	0.740	500
2026-04-28	0.730	0.740	0.730	0.740	0.740	500
2026-04-27	0.765	0.765	0.765	0.765	0.765	365
2026-04-24	0.800	0.800	0.765	0.765	0.765	365
2026-04-23	0.800	0.800	0.765	0.765	0.765	7,500
2026-04-22	0.765	0.765	0.765	0.765	0.765	24,125
2026-04-21	0.800	0.800	0.765	0.765	0.765	24,125
2026-04-20	0.755	0.800	0.750	0.775	0.775	9,608
2026-04-17	0.720	0.720	0.720	0.720	0.720	3,199
2026-04-16	0.705	0.735	0.705	0.710	0.710	3,199
2026-04-15	0.720	0.720	0.720	0.720	0.720	179
2026-04-14	0.745	0.745	0.745	0.745	0.745	250
2026-04-13	0.745	0.745	0.745	0.745	0.745	250
2026-04-10	0.745	0.745	0.745	0.745	0.745	250
2026-04-09	0.745	0.745	0.745	0.745	0.745	250
2026-04-08	0.745	0.745	0.745	0.745	0.745	250
2026-04-07	0.745	0.745	0.745	0.745	0.745	250
2026-04-02	0.745	0.745	0.745	0.745	0.745	250
2026-04-01	0.745	0.745	0.745	0.745	0.745	250
2026-03-31	0.745	0.745	0.745	0.745	0.745	250
2026-03-30	0.745	0.745	0.745	0.745	0.745	250
2026-03-27	0.720	0.745	0.720	0.745	0.745	250
2026-03-26	0.760	0.760	0.760	0.760	0.760	2,250
2026-03-25	0.760	0.760	0.760	0.760	0.760	2,250
2026-03-24	0.760	0.760	0.760	0.760	0.760	2,250
2026-03-23	0.760	0.760	0.760	0.760	0.760	0
2026-03-20	0.760	0.760	0.760	0.760	0.760	2,250
2026-03-19	0.760	0.760	0.760	0.760	0.760	0
2026-03-18	0.765	0.765	0.765	0.765	0.765	0
2026-03-17	0.775	0.775	0.775	0.775	0.775	0
2026-03-16	0.775	0.775	0.775	0.775	0.775	0
2026-03-13	0.775	0.775	0.775	0.775	0.775	0
2026-03-12	0.775	0.775	0.775	0.775	0.775	2,250
2026-03-11	0.800	0.800	0.795	0.795	0.795	2,250
2026-03-10	0.795	0.795	0.795	0.795	0.795	100
2026-03-09	0.785	0.795	0.785	0.795	0.795	100
2026-03-06	0.800	0.800	0.795	0.795	0.795	2,075
2026-03-05	0.800	0.800	0.760	0.795	0.795	17,000
2026-03-04	0.975	0.975	0.975	0.975	0.975	100
2026-03-03	0.975	0.975	0.975	0.975	0.975	100
2026-03-02	1.010	1.010	0.975	0.975	0.975	100
2026-02-27	1.000	1.000	0.975	0.975	0.975	126
2026-02-26	0.965	0.965	0.965	0.965	0.965	1,000
2026-02-25	0.965	0.965	0.965	0.965	0.965	1,000
2026-02-24	0.965	0.965	0.965	0.965	0.965	1,000
2026-02-23	0.965	0.965	0.965	0.965	0.965	1,000
2026-02-20	0.965	0.965	0.965	0.965	0.965	1,000
2026-02-19	0.965	0.965	0.965	0.965	0.965	1,000
2026-02-18	0.965	0.965	0.965	0.965	0.965	1,000
2026-02-17	0.965	0.965	0.965	0.965	0.965	1,000
2026-02-16	0.965	0.965	0.965	0.965	0.965	1,000
2026-02-13	0.965	0.965	0.965	0.965	0.965	1,000
2026-02-12	0.975	0.975	0.965	0.965	0.965	1,000
2026-02-11	0.950	0.950	0.940	0.940	0.940	900
2026-02-10	0.915	0.915	0.915	0.915	0.915	1,200
2026-02-09	0.920	0.940	0.915	0.915	0.915	1,200
2026-02-06	0.870	0.885	0.870	0.885	0.885	4,000
2026-02-05	0.905	0.905	0.905	0.905	0.905	190

← NewerPage 3 of 5 · 253 trading daysOlder →

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.