Staige One AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 1,900 |
| 2024-11-21 | 2.180 | 2.240 | 2.180 | 2.220 | 2.220 | 800 |
| 2024-11-20 | 2.100 | 2.100 | 2.040 | 2.080 | 2.080 | 8,500 |
| 2024-11-19 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-11-18 | 2.500 | 2.500 | 2.320 | 2.320 | 2.320 | 1,600 |
| 2024-11-15 | 2.520 | 2.600 | 2.500 | 2.600 | 2.600 | 2,000 |
| 2024-11-14 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-11-13 | 2.600 | 2.660 | 2.600 | 2.660 | 2.660 | 325 |
| 2024-11-12 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-11-11 | 2.620 | 2.780 | 2.620 | 2.780 | 2.780 | 350 |
| 2024-11-08 | 2.800 | 2.800 | 2.760 | 2.760 | 2.760 | 182 |
| 2024-11-07 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-11-06 | 2.840 | 2.840 | 2.740 | 2.740 | 2.740 | 10 |
| 2024-11-05 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-11-04 | 2.900 | 2.900 | 2.620 | 2.780 | 2.780 | 2,859 |
| 2024-11-01 | 2.860 | 2.860 | 2.780 | 2.780 | 2.780 | 80 |
| 2024-10-31 | 2.620 | 2.800 | 2.620 | 2.740 | 2.740 | 1,250 |
| 2024-10-30 | 2.900 | 2.900 | 2.680 | 2.740 | 2.740 | 4,459 |
| 2024-10-29 | 3.200 | 3.200 | 2.920 | 3.040 | 3.040 | 3,799 |
| 2024-10-28 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 1,300 |
| 2024-10-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 400 |
| 2024-10-24 | 3.500 | 3.600 | 3.480 | 3.480 | 3.480 | 400 |
| 2024-10-23 | 3.300 | 3.360 | 2.900 | 3.220 | 3.220 | 6,760 |
| 2024-10-22 | 3.680 | 3.800 | 3.400 | 3.420 | 3.420 | 2,290 |
| 2024-10-21 | 3.200 | 3.500 | 3.200 | 3.380 | 3.380 | 4,000 |
| 2024-10-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,796 |
| 2024-10-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,796 |
| 2024-10-16 | 3.000 | 3.200 | 3.000 | 3.060 | 3.060 | 3,776 |
| 2024-10-15 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 695 |
| 2024-10-14 | 2.900 | 3.000 | 2.900 | 2.960 | 2.960 | 695 |
| 2024-10-11 | 3.080 | 3.080 | 2.960 | 2.960 | 2.960 | 1,166 |
| 2024-10-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,400 |
| 2024-10-09 | 2.980 | 3.040 | 2.980 | 3.000 | 3.000 | 2,400 |
| 2024-10-08 | 3.100 | 3.180 | 3.060 | 3.100 | 3.100 | 1,530 |
| 2024-10-07 | 3.100 | 3.340 | 3.000 | 3.180 | 3.180 | 3,313 |
| 2024-10-04 | 3.300 | 3.300 | 3.000 | 3.100 | 3.100 | 5,395 |
| 2024-10-03 | 3.340 | 3.340 | 3.200 | 3.240 | 3.240 | 1,864 |
| 2024-10-02 | 3.600 | 3.600 | 3.200 | 3.220 | 3.220 | 5,145 |
| 2024-10-01 | 3.680 | 3.800 | 3.300 | 3.480 | 3.480 | 10,053 |
← NewerPage 9 of 9 · 519 trading days
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.