Staige One AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 2,000 |
| 2025-11-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-11-03 | 1.210 | 1.320 | 1.210 | 1.300 | 1.300 | 6,000 |
| 2025-10-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 160 |
| 2025-10-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 160 |
| 2025-10-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 741 |
| 2025-10-28 | 1.250 | 1.250 | 1.160 | 1.160 | 1.160 | 741 |
| 2025-10-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 500 |
| 2025-10-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 500 |
| 2025-10-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 500 |
| 2025-10-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 500 |
| 2025-10-21 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 500 |
| 2025-10-20 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 100 |
| 2025-10-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,520 |
| 2025-10-16 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 1,520 |
| 2025-10-15 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 200 |
| 2025-10-14 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 200 |
| 2025-10-13 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 20 |
| 2025-10-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4,797 |
| 2025-10-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4,797 |
| 2025-10-08 | 1.260 | 1.260 | 1.190 | 1.190 | 1.190 | 4,797 |
| 2025-10-07 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,240 |
| 2025-10-06 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 1,240 |
| 2025-10-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 700 |
| 2025-10-02 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 2,200 |
| 2025-10-01 | 1.360 | 1.360 | 1.180 | 1.180 | 1.180 | 5,000 |
| 2025-09-30 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 685 |
| 2025-09-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 685 |
| 2025-09-26 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 685 |
| 2025-09-25 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 685 |
| 2025-09-24 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 685 |
| 2025-09-23 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 1,000 |
| 2025-09-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 960 |
| 2025-09-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 960 |
| 2025-09-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 960 |
| 2025-09-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 960 |
| 2025-09-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 960 |
| 2025-09-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 960 |
| 2025-09-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 960 |
| 2025-09-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 960 |
| 2025-09-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 960 |
| 2025-09-09 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 960 |
| 2025-09-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 960 |
| 2025-09-05 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 960 |
| 2025-09-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 |
| 2025-09-03 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 |
| 2025-09-02 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 2,000 |
| 2025-09-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 50 |
| 2025-08-29 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 50 |
| 2025-08-28 | 1.420 | 1.470 | 1.420 | 1.470 | 1.470 | 50 |
| 2025-08-27 | 1.420 | 1.470 | 1.420 | 1.470 | 1.470 | 2,000 |
| 2025-08-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 166 |
| 2025-08-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 166 |
| 2025-08-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 166 |
| 2025-08-21 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 166 |
| 2025-08-20 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 166 |
| 2025-08-19 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 166 |
| 2025-08-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 50 |
| 2025-08-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 50 |
| 2025-08-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 50 |
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.