Staige One AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-02-20 | 1.530 | 1.560 | 1.490 | 1.490 | 1.490 | 1,239 |
| 2025-02-19 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 2,000 |
| 2025-02-18 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-02-17 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 100 |
| 2025-02-14 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 1,000 |
| 2025-02-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 |
| 2025-02-12 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-02-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-02-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-02-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-06 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 200 |
| 2025-02-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,500 |
| 2025-01-31 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 180 |
| 2025-01-30 | 1.540 | 1.560 | 1.530 | 1.530 | 1.530 | 3,150 |
| 2025-01-29 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 7,000 |
| 2025-01-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-01-27 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 325 |
| 2025-01-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-01-23 | 1.510 | 1.510 | 1.460 | 1.460 | 1.460 | 85 |
| 2025-01-22 | 1.450 | 1.510 | 1.450 | 1.460 | 1.460 | 1,380 |
| 2025-01-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-01-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-01-17 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-01-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-01-15 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 50 |
| 2025-01-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-01-13 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 1,217 |
| 2025-01-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-01-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-01-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-01-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-01-06 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 60 |
| 2025-01-03 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 44 |
| 2025-01-02 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-12-30 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-12-27 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 2,098 |
| 2024-12-23 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-12-20 | 1.720 | 1.720 | 1.600 | 1.620 | 1.620 | 295 |
| 2024-12-19 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 2,310 |
| 2024-12-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,145 |
| 2024-12-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 800 |
| 2024-12-16 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 2,000 |
| 2024-12-13 | 1.800 | 1.800 | 1.640 | 1.640 | 1.640 | 452 |
| 2024-12-12 | 1.660 | 1.720 | 1.660 | 1.720 | 1.720 | 152 |
| 2024-12-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-12-10 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 100 |
| 2024-12-09 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 50 |
| 2024-12-06 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 2,902 |
| 2024-12-05 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 500 |
| 2024-12-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 250 |
| 2024-12-03 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 2,200 |
| 2024-12-02 | 2.100 | 2.100 | 2.080 | 2.080 | 2.080 | 1,300 |
| 2024-11-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-11-28 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 300 |
| 2024-11-27 | 2.100 | 2.100 | 2.000 | 2.020 | 2.020 | 2,010 |
| 2024-11-26 | 2.040 | 2.040 | 1.970 | 2.040 | 2.040 | 5,500 |
| 2024-11-25 | 2.100 | 2.340 | 2.100 | 2.340 | 2.340 | 755 |
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.