Staige One AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 50 |
| 2025-08-12 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 50 |
| 2025-08-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 50 |
| 2025-08-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 50 |
| 2025-08-07 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 50 |
| 2025-08-06 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 700 |
| 2025-08-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 700 |
| 2025-08-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 700 |
| 2025-08-01 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 700 |
| 2025-07-31 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 700 |
| 2025-07-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 700 |
| 2025-07-29 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 700 |
| 2025-07-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,650 |
| 2025-07-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2025-07-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2025-07-23 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 1,000 |
| 2025-07-22 | 1.500 | 1.540 | 1.500 | 1.500 | 1.500 | 850 |
| 2025-07-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 500 |
| 2025-07-18 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 500 |
| 2025-07-17 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 400 |
| 2025-07-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,060 |
| 2025-07-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1,060 |
| 2025-07-14 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 1,060 |
| 2025-07-11 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 960 |
| 2025-07-10 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 10 |
| 2025-07-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,500 |
| 2025-07-08 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 1,500 |
| 2025-07-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,400 |
| 2025-07-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,400 |
| 2025-07-03 | 1.450 | 1.480 | 1.450 | 1.450 | 1.450 | 1,400 |
| 2025-07-02 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 2,000 |
| 2025-07-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 880 |
| 2025-06-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 880 |
| 2025-06-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 880 |
| 2025-06-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 880 |
| 2025-06-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 880 |
| 2025-06-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 880 |
| 2025-06-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 880 |
| 2025-06-20 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 880 |
| 2025-06-19 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 820 |
| 2025-06-18 | 1.460 | 1.500 | 1.460 | 1.470 | 1.470 | 1,234 |
| 2025-06-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,184 |
| 2025-06-16 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 1,184 |
| 2025-06-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 375 |
| 2025-06-12 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 375 |
| 2025-06-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 4,100 |
| 2025-06-10 | 1.480 | 1.570 | 1.480 | 1.520 | 1.520 | 4,100 |
| 2025-06-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 500 |
| 2025-06-06 | 1.450 | 1.510 | 1.450 | 1.510 | 1.510 | 4,000 |
| 2025-06-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,730 |
| 2025-06-04 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 2,730 |
| 2025-06-03 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 100 |
| 2025-06-02 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 2,000 |
| 2025-05-30 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 550 |
| 2025-05-29 | 1.580 | 1.580 | 1.400 | 1.460 | 1.460 | 4,140 |
| 2025-05-28 | 1.620 | 1.640 | 1.610 | 1.640 | 1.640 | 2,100 |
| 2025-05-27 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 3,750 |
| 2025-05-26 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 1,150 |
| 2025-05-23 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 500 |
| 2025-05-22 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 5,057 |
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.