Siegfried Holding AG - 0QQO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.6	82.1	82.1	87.6	78	126,588
February 19, 2026	91.4	90.18	90.18	91.4	89.8	35,071
February 18, 2026	87.5	89.57	89.57	90.8	87.1	82,062
February 17, 2026	89.7	88.23	88.23	89.7	86.5	50,346
February 16, 2026	90.4	89.39	89.39	90.9	89.39	17,636
February 13, 2026	92.35	91.15	91.15	92.5	90.1	8,655
February 12, 2026	93.95	93.41	93.41	94.4	92.08	12,652
February 11, 2026	96.4	94.7	94.7	96.9	94.7	11,854
February 10, 2026	96.5	96.4	96.4	96.8	95.8	4,388
February 09, 2026	95.7	95.7	95.7	96.1	94.8	1,328
February 06, 2026	94.5	96.3	96.3	96.4	94.2	6,212
February 05, 2026	97.2	95.29	95.29	97.3	94.9	32,276
February 04, 2026	95.5	96.17	96.17	97.85	95.2	19,923
February 03, 2026	97.4	96.5	96.5	97.4	95.35	22,986
February 02, 2026	95.75	95.53	95.53	96	94.8	22,032
January 30, 2026	94.5	94.62	94.62	95.8	93.8	108,897
January 29, 2026	98.5	96.94	96.94	99	94.8	20,429
January 28, 2026	100.2	99	99	101.2	98.2	16,121
January 27, 2026	93	100.87	100.87	101.2	92.8	30,717
January 26, 2026	86.6	87.62	87.62	88.3	86.6	16,246
January 23, 2026	87	86.53	86.53	87.1	85.5	8,802
January 22, 2026	88	87.1	87.1	88.4	87	71,391
January 21, 2026	84.7	85.6	85.6	87	84.7	19,825
January 20, 2026	83.15	84.35	84.35	84.8	83.1	5,353
January 19, 2026	83.2	83.2	83.2	83.8	82.7	5,150
January 16, 2026	84.4	84.5	84.5	85	84.2	4,433
January 15, 2026	84.9	84.25	84.25	85.8	83.6	187,452
January 14, 2026	83.7	85.9	85.9	86.9	83.6	24,621
January 13, 2026	83.6	82.8	82.8	84.5	82.4	24,096
January 12, 2026	81.3	81.89	81.89	82.9	81.2	31,647
January 09, 2026	79.5	80.8	80.8	81.2	79.5	107,855
January 08, 2026	78.9	79	79	79.6	78.8	94,126
January 07, 2026	77.2	79	79	79	76.6	49,439
January 06, 2026	75.5	76.41	76.41	76.7	75.3	3,227
January 05, 2026	74.75	74.11	74.11	74.94	72.8	21,182
December 30, 2025	73.85	74.59	74.59	74.7	73.85	6,569
December 29, 2025	74.3	74.58	74.58	74.8	73.9	11,662
December 23, 2025	74.7	73.9	73.9	74.7	73.7	11,065
December 22, 2025	73.6	73.89	73.89	74.6	73.2	36,235
December 19, 2025	74.7	75.11	75.11	75.7	74.09	50,973
December 18, 2025	73.45	73.81	73.81	74.6	72.89	19,716
December 17, 2025	71.9	71.8	71.8	72	71	34,681
December 16, 2025	73.6	72.3	72.3	74	71.9	5,208
December 15, 2025	72.4	73.3	73.3	73.7	72.3	13,179
December 12, 2025	71.95	72.21	72.21	73.8	71.95	26,726
December 11, 2025	72.8	72.99	72.99	73.1	72.4	28,807
December 10, 2025	72.2	71.49	71.49	73.3	71.49	24,048
December 09, 2025	72.3	72.49	72.49	72.8	71.3	28,456
December 08, 2025	70.8	70.9	70.9	72.4	70.69	16,040
December 05, 2025	72.1	71.8	71.8	72.8	71.8	1,207
December 04, 2025	72.2	72.1	72.1	72.6	71.6	61,330
December 03, 2025	71.8	72.01	72.01	72.15	71.3	65,050
December 02, 2025	71.7	71.68	71.68	72.79	71.6	41,389
December 01, 2025	72.2	71.99	71.99	73.4	71.99	41,571
November 28, 2025	72.5	72.01	72.01	72.5	71.9	20,209
November 27, 2025	71.8	71.69	71.69	72.6	71.69	21,754
November 26, 2025	72.6	71.85	71.85	72.7	71.8	61,652
November 25, 2025	71.4	71.72	71.72	72	71.1	4,641
November 24, 2025	71.8	71.61	71.61	72.2	71.1	3,857
November 21, 2025	70.3	70.61	70.61	71.4	69.6	19,402

Siegfried Holding AG (0QQO.L) LSE