Staige One AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 190 |
| 2026-02-03 | 0.970 | 0.970 | 0.890 | 0.905 | 0.905 | 190 |
| 2026-02-02 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 500 |
| 2026-01-30 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 500 |
| 2026-01-29 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 500 |
| 2026-01-28 | 0.940 | 0.955 | 0.940 | 0.955 | 0.955 | 500 |
| 2026-01-27 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 3,000 |
| 2026-01-26 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 3,000 |
| 2026-01-23 | 1.000 | 1.000 | 0.985 | 0.985 | 0.985 | 3,000 |
| 2026-01-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2026-01-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2026-01-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2026-01-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2026-01-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2026-01-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2026-01-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2026-01-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2026-01-12 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 100 |
| 2026-01-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,500 |
| 2026-01-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,190 |
| 2026-01-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,190 |
| 2026-01-06 | 1.020 | 1.040 | 1.020 | 1.020 | 1.020 | 1,190 |
| 2026-01-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2026-01-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2025-12-30 | 1.030 | 1.030 | 0.995 | 0.995 | 0.995 | 100 |
| 2025-12-29 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 1,700 |
| 2025-12-23 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2025-12-22 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2025-12-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-12-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-12-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2025-12-16 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 100 |
| 2025-12-15 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 6,043 |
| 2025-12-12 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 46 |
| 2025-12-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 20 |
| 2025-12-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 20 |
| 2025-12-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 20 |
| 2025-12-08 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 20 |
| 2025-12-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 500 |
| 2025-12-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 500 |
| 2025-12-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 500 |
| 2025-12-02 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 500 |
| 2025-12-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 890 |
| 2025-11-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-11-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-11-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-11-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,250 |
| 2025-11-24 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 1,250 |
| 2025-11-21 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 100 |
| 2025-11-20 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 1,000 |
| 2025-11-19 | 1.130 | 1.150 | 1.100 | 1.110 | 1.110 | 1,800 |
| 2025-11-18 | 1.200 | 1.200 | 1.060 | 1.110 | 1.110 | 3,690 |
| 2025-11-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,000 |
| 2025-11-14 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 2,000 |
| 2025-11-13 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 100 |
| 2025-11-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-11-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 100 |
| 2025-11-10 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,000 |
| 2025-11-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,000 |
| 2025-11-06 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
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.