Staige One AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.800 | 1.870 | 1.700 | 1.820 | 1.820 | 16,026 |
| 2025-05-20 | 1.430 | 1.950 | 1.430 | 1.950 | 1.950 | 5,788 |
| 2025-05-19 | 1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 150 |
| 2025-05-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,125 |
| 2025-05-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-05-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-05-13 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-05-12 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 2,125 |
| 2025-05-09 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 660 |
| 2025-05-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-05-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-05-06 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 4,000 |
| 2025-05-05 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 300 |
| 2025-05-02 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 700 |
| 2025-04-30 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-04-29 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 300 |
| 2025-04-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-04-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-04-24 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 100 |
| 2025-04-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-04-22 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 586 |
| 2025-04-17 | 1.500 | 1.500 | 1.380 | 1.380 | 1.380 | 2,550 |
| 2025-04-16 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 2,500 |
| 2025-04-15 | 1.400 | 1.580 | 1.400 | 1.520 | 1.520 | 2,443 |
| 2025-04-14 | 1.300 | 1.480 | 1.300 | 1.480 | 1.480 | 5,200 |
| 2025-04-11 | 1.230 | 1.300 | 1.230 | 1.260 | 1.260 | 5,550 |
| 2025-04-10 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 3,010 |
| 2025-04-09 | 1.060 | 1.110 | 1.050 | 1.110 | 1.110 | 2,400 |
| 2025-04-08 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 800 |
| 2025-04-07 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 970 |
| 2025-04-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-04-03 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 2,000 |
| 2025-04-02 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 100 |
| 2025-04-01 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 2,674 |
| 2025-03-31 | 1.140 | 1.300 | 1.050 | 1.250 | 1.250 | 15,966 |
| 2025-03-28 | 1.200 | 1.200 | 1.110 | 1.110 | 1.110 | 2,900 |
| 2025-03-27 | 1.230 | 1.230 | 1.140 | 1.140 | 1.140 | 4,650 |
| 2025-03-26 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 3,664 |
| 2025-03-25 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 700 |
| 2025-03-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-03-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-03-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-03-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-03-18 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 20 |
| 2025-03-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-03-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-03-13 | 1.330 | 1.360 | 1.300 | 1.300 | 1.300 | 2,500 |
| 2025-03-12 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 808 |
| 2025-03-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-03-10 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 4,500 |
| 2025-03-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-03-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-03-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-03-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-03-03 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 100 |
| 2025-02-28 | 1.430 | 1.480 | 1.430 | 1.460 | 1.460 | 2,203 |
| 2025-02-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 20 |
| 2025-02-26 | 1.460 | 1.460 | 1.390 | 1.390 | 1.390 | 10,500 |
| 2025-02-25 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-02-24 | 1.510 | 1.510 | 1.490 | 1.510 | 1.510 | 2,000 |
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.