Comparing Back to the side-by-side chart ↗
Stagwell Inc (STGW) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.21 | 9.27 | 8.78 | 8.98 | -1.64% | 1,494,800 |
| 2026-10-15 | 8.81 | 9.24 | 8.81 | 9.13 | +3.99% | 1,633,500 |
| 2026-10-14 | 9.21 | 9.46 | 8.67 | 8.78 | -3.83% | 2,035,900 |
| 2026-10-13 | 8.88 | 9.64 | 8.88 | 9.13 | +3.05% | 3,152,200 |
| 2026-10-12 | 8.64 | 8.88 | 8.62 | 8.86 | +2.43% | 1,395,800 |
| 2026-10-09 | 8.79 | 8.90 | 8.61 | 8.65 | -1.26% | 968,000 |
| 2026-10-08 | 8.62 | 8.79 | 8.54 | 8.76 | +1.27% | 1,730,000 |
| 2026-10-07 | 8.41 | 8.66 | 8.40 | 8.65 | +1.76% | 2,161,700 |
| 2026-10-06 | 8.57 | 8.58 | 8.44 | 8.50 | -0.35% | 1,489,000 |
| 2026-10-05 | 8.73 | 8.80 | 8.47 | 8.53 | +2.03% | 2,864,300 |
| 2026-10-02 | 8.41 | 8.46 | 8.22 | 8.36 | -1.18% | 1,656,400 |
| 2026-10-01 | 8.18 | 8.55 | 8.15 | 8.46 | +3.93% | 1,412,200 |
| 2026-09-30 | 8.20 | 8.39 | 8.11 | 8.14 | -0.49% | 1,406,700 |
| 2026-09-29 | 8.25 | 8.25 | 8.05 | 8.18 | -0.49% | 1,005,800 |
| 2026-09-28 | 8.23 | 8.30 | 8.12 | 8.22 | -1.20% | 792,000 |
| 2026-09-25 | 8.31 | 8.42 | 8.25 | 8.32 | +0.12% | 703,800 |
| 2026-09-24 | 8.46 | 8.51 | 8.16 | 8.31 | -2.00% | 1,252,800 |
| 2026-09-23 | 8.50 | 8.60 | 8.39 | 8.48 | -0.35% | 718,900 |
| 2026-09-22 | 8.45 | 8.70 | 8.35 | 8.51 | +1.92% | 1,508,800 |
| 2026-09-21 | 8.21 | 8.37 | 8.12 | 8.35 | +2.83% | 1,560,300 |
| 2026-09-18 | 8.30 | 8.32 | 8.05 | 8.12 | -2.29% | 2,351,000 |
| 2026-09-17 | 8.35 | 8.59 | 8.30 | 8.31 | -0.24% | 1,071,000 |
| 2026-09-16 | 8.79 | 8.79 | 8.30 | 8.33 | -4.14% | 1,941,200 |
| 2026-09-15 | 8.72 | 8.82 | 8.61 | 8.69 | -1.25% | 1,717,500 |
| 2026-09-14 | 8.65 | 8.83 | 8.62 | 8.80 | +2.33% | 1,263,800 |
| 2026-09-11 | 8.66 | 8.72 | 8.54 | 8.60 | +0.35% | 1,078,800 |
| 2026-09-10 | 8.51 | 8.58 | 8.44 | 8.57 | +0.59% | 911,400 |
| 2026-09-09 | 8.65 | 8.70 | 8.47 | 8.52 | -1.73% | 753,100 |
| 2026-09-08 | 8.77 | 8.77 | 8.55 | 8.67 | -1.14% | 909,000 |
| 2026-09-04 | 8.90 | 8.99 | 8.52 | 8.77 | -1.46% | 1,051,800 |
| 2026-09-03 | 8.91 | 8.99 | 8.66 | 8.90 | +1.08% | 1,268,700 |
| 2026-09-02 | 8.58 | 8.82 | 8.58 | 8.80 | +2.86% | 1,437,563 |
| 2026-09-01 | 8.57 | 8.62 | 8.44 | 8.56 | -1.38% | 686,260 |
| 2026-08-31 | 8.74 | 8.83 | 8.58 | 8.68 | -0.69% | 1,004,707 |
| 2026-08-28 | 8.89 | 8.99 | 8.72 | 8.74 | -1.58% | 755,400 |
| 2026-08-27 | 8.64 | 8.96 | 8.50 | 8.88 | +2.78% | 1,505,800 |
| 2026-08-26 | 8.67 | 8.72 | 8.59 | 8.64 | -0.80% | 552,000 |
| 2026-08-25 | 8.84 | 8.87 | 8.64 | 8.71 | -1.91% | 824,041 |
| 2026-08-24 | 8.73 | 8.96 | 8.69 | 8.88 | +1.72% | 1,406,924 |
| 2026-08-21 | 8.52 | 8.79 | 8.47 | 8.73 | +2.59% | 951,500 |
| 2026-08-20 | 8.65 | 8.79 | 8.48 | 8.51 | -2.30% | 1,039,200 |
| 2026-08-19 | 8.74 | 8.97 | 8.69 | 8.71 | -1.58% | 1,132,000 |
| 2026-08-18 | 8.71 | 8.95 | 8.68 | 8.85 | +1.72% | 1,857,600 |
| 2026-08-17 | 9.03 | 9.03 | 8.65 | 8.70 | -4.61% | 995,200 |
| 2026-08-14 | 9.34 | 9.39 | 9.08 | 9.12 | -2.04% | 734,000 |
| 2026-08-13 | 9.35 | 9.55 | 9.24 | 9.31 | -0.43% | 1,161,800 |
| 2026-08-12 | 9.22 | 9.38 | 9.12 | 9.35 | +0.75% | 795,000 |
| 2026-08-11 | 9.00 | 9.32 | 8.97 | 9.28 | +2.09% | 1,557,400 |
| 2026-08-10 | 9.12 | 9.23 | 8.93 | 9.09 | -0.87% | 1,561,800 |
| 2026-08-07 | 9.15 | 9.40 | 9.06 | 9.17 | +0.55% | 1,588,700 |
| 2026-08-06 | 8.81 | 9.15 | 8.67 | 9.12 | +3.05% | 3,002,200 |
| 2026-08-05 | 8.98 | 9.19 | 8.84 | 8.85 | -1.78% | 2,688,700 |
| 2026-08-04 | 8.69 | 9.02 | 8.53 | 9.01 | +3.56% | 2,147,600 |
| 2026-08-03 | 8.50 | 8.91 | 8.49 | 8.70 | +2.96% | 3,741,700 |
| 2026-07-31 | 8.46 | 8.50 | 8.15 | 8.45 | -0.47% | 2,038,900 |
| 2026-07-30 | 8.33 | 8.50 | 7.71 | 8.49 | +5.07% | 1,498,500 |
| 2026-07-29 | 7.97 | 8.27 | 7.94 | 8.08 | +1.38% | 2,246,900 |
| 2026-07-28 | 7.81 | 8.01 | 7.61 | 7.97 | +3.10% | 1,594,900 |
| 2026-07-27 | 7.50 | 7.79 | 7.50 | 7.73 | +4.18% | 800,700 |
| 2026-07-24 | 7.14 | 7.48 | 7.07 | 7.42 | +4.65% | 985,100 |
| 2026-07-23 | 6.98 | 7.10 | 6.97 | 7.09 | +0.42% | 726,300 |
| 2026-07-22 | 7.29 | 7.29 | 6.93 | 7.06 | -2.62% | 1,236,000 |
| 2026-07-21 | 7.32 | 7.50 | 7.17 | 7.25 | -2.16% | 863,300 |
| 2026-07-20 | 7.48 | 7.57 | 7.03 | 7.41 | -1.33% | 694,600 |
| 2026-07-17 | 7.55 | 7.67 | 7.41 | 7.51 | -1.83% | 632,700 |
| 2026-07-16 | 7.60 | 7.75 | 7.54 | 7.65 | +0.79% | 850,800 |
| 2026-07-15 | 7.64 | 7.83 | 7.58 | 7.59 | +0.00% | 741,400 |
| 2026-07-14 | 7.78 | 7.82 | 7.57 | 7.59 | -3.56% | 728,400 |
| 2026-07-13 | 7.85 | 8.00 | 7.85 | 7.87 | +0.77% | 1,437,700 |
| 2026-07-10 | 7.78 | 7.89 | 7.65 | 7.81 | +0.77% | 972,200 |
| 2026-07-09 | 7.67 | 7.88 | 7.51 | 7.75 | +1.04% | 1,303,900 |
| 2026-07-08 | 7.63 | 7.87 | 7.49 | 7.67 | -0.39% | 1,465,500 |
| 2026-07-07 | 7.65 | 8.08 | 7.65 | 7.70 | +1.58% | 1,795,300 |
| 2026-07-06 | 7.38 | 7.66 | 7.33 | 7.58 | +2.43% | 954,700 |
| 2026-07-02 | 7.61 | 7.68 | 7.35 | 7.40 | -2.37% | 939,900 |
| 2026-07-01 | 7.50 | 7.73 | 7.44 | 7.58 | +2.02% | 3,709,600 |
| 2026-06-30 | 6.94 | 7.47 | 6.88 | 7.43 | +6.75% | 1,593,200 |
| 2026-06-29 | 7.15 | 7.21 | 6.94 | 6.96 | -1.14% | 1,457,400 |
| 2026-06-26 | 6.76 | 7.08 | 6.74 | 7.04 | +3.68% | 3,754,900 |
| 2026-06-25 | 7.07 | 7.22 | 6.78 | 6.79 | -3.96% | 1,388,900 |
| 2026-06-24 | 7.04 | 7.19 | 6.98 | 7.07 | +0.43% | 1,324,900 |
| 2026-06-23 | 6.62 | 7.10 | 6.62 | 7.04 | +5.71% | 1,565,200 |
| 2026-06-22 | 6.70 | 6.87 | 6.63 | 6.66 | -0.75% | 1,178,100 |
| 2026-06-18 | 6.76 | 6.81 | 6.57 | 6.71 | +0.75% | 1,433,800 |
| 2026-06-17 | 6.81 | 7.05 | 6.63 | 6.66 | -2.92% | 1,696,700 |
| 2026-06-16 | 6.61 | 7.03 | 6.53 | 6.86 | +4.10% | 1,530,800 |
| 2026-06-15 | 6.70 | 6.75 | 6.58 | 6.59 | -0.60% | 988,100 |
| 2026-06-12 | 6.60 | 6.85 | 6.55 | 6.63 | +1.07% | 1,450,900 |
| 2026-06-11 | 6.54 | 6.57 | 6.40 | 6.56 | +0.46% | 1,075,700 |
| 2026-06-10 | 6.42 | 6.63 | 6.40 | 6.53 | +2.19% | 1,137,700 |
| 2026-06-09 | 6.47 | 6.47 | 6.21 | 6.39 | -0.78% | 1,591,100 |
| 2026-06-08 | 6.45 | 6.48 | 6.37 | 6.44 | +0.00% | 1,016,900 |
| 2026-06-05 | 6.65 | 6.72 | 6.42 | 6.44 | -3.74% | 699,900 |
| 2026-06-04 | 6.66 | 6.85 | 6.61 | 6.69 | +1.52% | 964,700 |
| 2026-06-03 | 7.15 | 7.24 | 6.55 | 6.59 | -8.47% | 1,726,200 |
| 2026-06-02 | 7.26 | 7.34 | 7.14 | 7.20 | -2.57% | 1,301,700 |
| 2026-06-01 | 7.11 | 7.48 | 6.91 | 7.39 | +5.42% | 2,695,100 |
| 2026-05-29 | 6.96 | 7.18 | 6.89 | 7.01 | +0.00% | 2,236,700 |
| 2026-05-28 | 6.88 | 7.18 | 6.88 | 7.01 | +0.29% | 1,386,600 |
| 2026-05-27 | 6.62 | 7.16 | 6.56 | 6.99 | +5.75% | 2,534,600 |
| 2026-05-26 | 6.51 | 6.86 | 6.47 | 6.61 | +1.54% | 1,987,000 |
| 2026-05-22 | 6.31 | 6.52 | 6.27 | 6.51 | +3.50% | 1,317,200 |
| 2026-05-21 | 6.16 | 6.35 | 6.07 | 6.29 | +1.13% | 1,300,000 |
| 2026-05-20 | 6.29 | 6.30 | 6.12 | 6.22 | -1.11% | 1,255,500 |
| 2026-05-19 | 6.42 | 6.56 | 6.25 | 6.29 | -2.02% | 1,427,900 |
| 2026-05-18 | 6.05 | 6.52 | 6.04 | 6.42 | +6.12% | 2,317,600 |
| 2026-05-15 | 6.04 | 6.18 | 5.97 | 6.05 | -1.14% | 1,429,100 |
| 2026-05-14 | 6.07 | 6.19 | 6.06 | 6.12 | +2.51% | 1,384,400 |
| 2026-05-13 | 6.03 | 6.10 | 5.77 | 5.97 | -1.49% | 1,385,100 |
| 2026-05-12 | 6.25 | 6.25 | 6.00 | 6.06 | -3.04% | 1,259,600 |
| 2026-05-11 | 6.43 | 6.48 | 6.22 | 6.25 | -3.40% | 1,314,600 |
| 2026-05-08 | 6.46 | 6.53 | 6.40 | 6.47 | +0.15% | 1,312,400 |
| 2026-05-07 | 6.49 | 6.53 | 6.39 | 6.46 | +0.94% | 1,285,100 |
| 2026-05-06 | 6.64 | 6.74 | 6.40 | 6.40 | -3.61% | 1,594,000 |
| 2026-05-05 | 6.39 | 6.72 | 6.39 | 6.64 | +5.06% | 1,225,600 |
| 2026-05-04 | 6.38 | 6.57 | 6.25 | 6.32 | -0.63% | 2,312,300 |
| 2026-05-01 | 6.32 | 6.46 | 6.18 | 6.36 | +1.44% | 1,670,100 |
| 2026-04-30 | 6.09 | 6.50 | 5.86 | 6.27 | -6.28% | 2,701,200 |
| 2026-04-29 | 6.72 | 6.79 | 6.56 | 6.69 | -0.45% | 1,399,900 |
| 2026-04-28 | 6.81 | 6.88 | 6.69 | 6.72 | -1.18% | 620,100 |
| 2026-04-27 | 6.83 | 6.97 | 6.76 | 6.80 | -0.73% | 778,400 |
| 2026-04-24 | 6.53 | 6.85 | 6.49 | 6.85 | +5.22% | 1,245,100 |
| 2026-04-23 | 6.96 | 7.02 | 6.33 | 6.51 | -7.40% | 1,648,300 |
| 2026-04-22 | 7.12 | 7.12 | 6.96 | 7.03 | +0.14% | 1,071,400 |
| 2026-04-21 | 7.20 | 7.24 | 6.99 | 7.02 | -2.36% | 1,039,300 |
| 2026-04-20 | 7.21 | 7.24 | 7.05 | 7.19 | -1.24% | 952,500 |
| 2026-04-17 | 7.25 | 7.52 | 7.24 | 7.28 | +0.83% | 1,878,400 |
| 2026-04-16 | 6.68 | 7.24 | 6.64 | 7.22 | +8.41% | 2,660,000 |
| 2026-04-15 | 6.59 | 6.74 | 6.53 | 6.66 | +1.52% | 1,441,000 |
| 2026-04-14 | 6.45 | 6.57 | 6.39 | 6.56 | +2.02% | 1,003,800 |
| 2026-04-13 | 6.25 | 6.44 | 6.20 | 6.43 | +2.55% | 1,239,700 |
| 2026-04-10 | 6.51 | 6.53 | 6.15 | 6.27 | -3.39% | 983,200 |
| 2026-04-09 | 6.43 | 6.50 | 6.20 | 6.49 | -0.61% | 875,400 |
| 2026-04-08 | 6.47 | 6.56 | 6.35 | 6.53 | +4.15% | 2,121,500 |
| 2026-04-07 | 6.38 | 6.40 | 6.23 | 6.27 | -1.88% | 1,129,300 |
| 2026-04-06 | 6.29 | 6.47 | 6.19 | 6.39 | +1.75% | 1,016,000 |
| 2026-04-02 | 6.14 | 6.31 | 6.08 | 6.28 | +0.96% | 1,304,800 |
| 2026-04-01 | 6.34 | 6.37 | 6.21 | 6.22 | -1.11% | 938,300 |
| 2026-03-31 | 6.20 | 6.38 | 6.12 | 6.29 | +1.13% | 1,260,900 |
| 2026-03-30 | 6.12 | 6.29 | 6.07 | 6.22 | +2.30% | 1,186,000 |
| 2026-03-27 | 6.16 | 6.22 | 6.04 | 6.08 | -2.72% | 1,075,822 |
| 2026-03-26 | 6.11 | 6.34 | 6.11 | 6.25 | +1.46% | 1,068,682 |
| 2026-03-25 | 6.25 | 6.26 | 6.02 | 6.16 | -0.16% | 1,580,590 |
| 2026-03-24 | 6.21 | 6.26 | 6.08 | 6.17 | -0.80% | 1,181,428 |
| 2026-03-23 | 6.20 | 6.33 | 6.12 | 6.22 | +2.30% | 1,371,012 |
| 2026-03-20 | 6.22 | 6.24 | 6.02 | 6.08 | -2.09% | 2,120,758 |
| 2026-03-19 | 6.00 | 6.27 | 6.00 | 6.21 | +0.98% | 1,352,138 |
| 2026-03-18 | 6.00 | 6.25 | 6.00 | 6.15 | +1.32% | 1,910,082 |
| 2026-03-17 | 5.91 | 6.16 | 5.91 | 6.07 | +1.51% | 1,963,948 |
| 2026-03-16 | 6.18 | 6.18 | 5.87 | 5.98 | -3.24% | 2,496,614 |
| 2026-03-13 | 6.27 | 6.37 | 6.07 | 6.18 | -1.44% | 1,976,577 |
| 2026-03-12 | 6.08 | 6.38 | 6.08 | 6.27 | +0.64% | 2,825,761 |
| 2026-03-11 | 6.00 | 6.46 | 5.70 | 6.23 | +1.14% | 4,177,856 |
| 2026-03-10 | 6.46 | 6.56 | 5.75 | 6.16 | +17.56% | 6,505,124 |
| 2026-03-09 | 5.19 | 5.36 | 5.11 | 5.24 | +0.00% | 1,907,740 |
| 2026-03-06 | 5.04 | 5.32 | 4.97 | 5.24 | +0.19% | 2,222,490 |
| 2026-03-05 | 5.13 | 5.32 | 5.07 | 5.23 | +0.97% | 2,380,717 |
| 2026-03-04 | 4.97 | 5.29 | 4.90 | 5.18 | +4.65% | 2,241,821 |
| 2026-03-03 | 4.63 | 5.01 | 4.58 | 4.95 | +2.70% | 1,814,064 |
| 2026-03-02 | 4.81 | 4.85 | 4.57 | 4.82 | +0.00% | 2,316,105 |
| 2026-02-27 | 4.79 | 4.89 | 4.73 | 4.82 | -0.62% | 1,291,674 |
| 2026-02-26 | 4.54 | 4.86 | 4.53 | 4.85 | +6.83% | 1,214,043 |
| 2026-02-25 | 4.50 | 4.55 | 4.35 | 4.54 | +0.67% | 783,702 |
| 2026-02-24 | 4.38 | 4.54 | 4.29 | 4.51 | +2.50% | 1,008,835 |
| 2026-02-23 | 4.60 | 4.64 | 4.31 | 4.40 | -4.97% | 1,371,923 |
| 2026-02-20 | 4.70 | 4.82 | 4.60 | 4.63 | -2.32% | 927,290 |
| 2026-02-19 | 4.71 | 4.77 | 4.62 | 4.74 | -1.04% | 1,320,713 |
| 2026-02-18 | 4.74 | 4.92 | 4.64 | 4.79 | +1.05% | 1,954,690 |
| 2026-02-17 | 4.93 | 4.96 | 4.70 | 4.74 | -3.85% | 932,419 |
| 2026-02-13 | 4.96 | 4.97 | 4.79 | 4.93 | -0.40% | 1,638,847 |
| 2026-02-12 | 5.38 | 5.41 | 4.88 | 4.95 | -6.95% | 1,240,134 |
| 2026-02-11 | 5.50 | 5.54 | 5.23 | 5.32 | -2.21% | 1,702,234 |
| 2026-02-10 | 5.36 | 5.58 | 5.34 | 5.44 | +2.06% | 1,712,879 |
| 2026-02-09 | 5.09 | 5.36 | 5.01 | 5.33 | +2.90% | 1,804,990 |
| 2026-02-06 | 4.86 | 5.43 | 4.70 | 5.18 | +7.02% | 3,167,954 |
| 2026-02-05 | 5.14 | 5.14 | 4.82 | 4.84 | -6.20% | 2,051,093 |
| 2026-02-04 | 5.36 | 5.40 | 5.09 | 5.16 | -4.97% | 1,474,479 |
| 2026-02-03 | 6.00 | 6.08 | 5.16 | 5.43 | -10.54% | 3,430,281 |
| 2026-02-02 | 6.00 | 6.23 | 6.00 | 6.07 | +1.00% | 1,673,515 |
| 2026-01-30 | 6.01 | 6.06 | 5.86 | 6.01 | -0.99% | 2,111,542 |
| 2026-01-29 | 6.31 | 6.31 | 5.94 | 6.07 | -3.50% | 1,389,257 |
| 2026-01-28 | 6.21 | 6.37 | 6.11 | 6.29 | +1.78% | 1,473,864 |
| 2026-01-27 | 6.42 | 6.42 | 6.07 | 6.18 | -3.89% | 1,464,522 |
| 2026-01-26 | 6.66 | 6.66 | 6.41 | 6.43 | -3.16% | 2,157,742 |
| 2026-01-23 | 6.95 | 6.96 | 6.61 | 6.64 | -4.60% | 1,276,889 |
| 2026-01-22 | 6.84 | 7.17 | 6.71 | 6.96 | +2.50% | 3,248,955 |
| 2026-01-21 | 6.71 | 7.00 | 6.64 | 6.79 | +2.11% | 2,243,471 |
| 2026-01-20 | 6.36 | 7.00 | 6.34 | 6.65 | +1.37% | 4,403,333 |
| 2026-01-16 | 6.17 | 6.63 | 6.10 | 6.56 | +5.47% | 3,311,064 |
| 2026-01-15 | 5.50 | 6.25 | 5.50 | 6.22 | +11.27% | 4,701,369 |
| 2026-01-14 | 5.46 | 5.66 | 5.39 | 5.59 | +2.38% | 1,352,984 |
| 2026-01-13 | 5.51 | 5.55 | 5.36 | 5.46 | -1.80% | 1,098,006 |
| 2026-01-12 | 5.15 | 5.71 | 5.07 | 5.56 | +5.90% | 2,895,853 |
| 2026-01-09 | 4.90 | 5.59 | 4.90 | 5.25 | +7.14% | 4,554,845 |
| 2026-01-08 | 4.80 | 4.99 | 4.80 | 4.90 | +1.24% | 1,837,367 |
| 2026-01-07 | 4.98 | 5.05 | 4.83 | 4.84 | -2.81% | 804,213 |
| 2026-01-06 | 4.86 | 5.01 | 4.81 | 4.98 | +1.43% | 1,357,172 |
| 2026-01-05 | 4.74 | 4.99 | 4.73 | 4.91 | +3.81% | 1,909,560 |
| 2026-01-02 | 4.90 | 4.92 | 4.67 | 4.73 | -3.27% | 1,134,014 |
| 2025-12-31 | 4.97 | 4.97 | 4.88 | 4.89 | -1.61% | 828,837 |
| 2025-12-30 | 4.95 | 5.04 | 4.93 | 4.97 | -0.40% | 1,202,394 |
| 2025-12-29 | 4.94 | 5.05 | 4.93 | 4.99 | +0.20% | 813,695 |
| 2025-12-26 | 5.00 | 5.01 | 4.96 | 4.98 | -0.40% | 599,299 |
| 2025-12-24 | 5.00 | 5.02 | 4.92 | 5.00 | +0.00% | 396,978 |
| 2025-12-23 | 5.08 | 5.09 | 4.95 | 5.00 | -1.96% | 947,977 |
| 2025-12-22 | 5.19 | 5.21 | 5.07 | 5.10 | -1.54% | 1,304,928 |
| 2025-12-19 | 5.27 | 5.30 | 5.11 | 5.18 | -2.26% | 2,370,844 |
| 2025-12-18 | 5.34 | 5.42 | 5.30 | 5.30 | -0.19% | 981,281 |
| 2025-12-17 | 5.52 | 5.52 | 5.30 | 5.31 | -3.80% | 1,468,554 |
| 2025-12-16 | 5.56 | 5.61 | 5.48 | 5.52 | -0.72% | 1,561,524 |
| 2025-12-15 | 5.66 | 5.67 | 5.52 | 5.56 | -1.07% | 1,538,586 |
| 2025-12-12 | 5.89 | 5.92 | 5.59 | 5.62 | -5.55% | 1,436,163 |
| 2025-12-11 | 5.83 | 6.00 | 5.79 | 5.95 | +2.06% | 2,189,635 |
| 2025-12-10 | 5.72 | 5.85 | 5.70 | 5.83 | +1.92% | 1,545,828 |
| 2025-12-09 | 5.56 | 5.74 | 5.51 | 5.72 | +1.96% | 1,075,773 |
| 2025-12-08 | 5.73 | 5.79 | 5.58 | 5.61 | -2.26% | 1,675,403 |
| 2025-12-05 | 5.61 | 5.76 | 5.56 | 5.74 | +2.14% | 1,872,298 |
| 2025-12-04 | 5.32 | 5.62 | 5.30 | 5.62 | +5.44% | 1,896,899 |
| 2025-12-03 | 5.31 | 5.34 | 5.26 | 5.33 | -0.37% | 789,345 |
| 2025-12-02 | 5.31 | 5.38 | 5.18 | 5.35 | +0.94% | 1,289,070 |
| 2025-12-01 | 5.29 | 5.43 | 5.25 | 5.30 | -1.12% | 977,920 |
| 2025-11-28 | 5.38 | 5.40 | 5.30 | 5.36 | -0.19% | 452,708 |
| 2025-11-26 | 5.39 | 5.46 | 5.34 | 5.37 | -1.10% | 939,742 |
| 2025-11-25 | 5.55 | 5.56 | 5.41 | 5.43 | -1.09% | 1,319,560 |
| 2025-11-24 | 5.31 | 5.58 | 5.25 | 5.49 | +2.81% | 2,383,034 |
| 2025-11-21 | 5.20 | 5.46 | 5.19 | 5.34 | +3.49% | 2,759,624 |
| 2025-11-20 | 5.19 | 5.34 | 5.11 | 5.16 | -0.19% | 1,275,432 |
| 2025-11-19 | 5.08 | 5.28 | 5.01 | 5.17 | +1.77% | 1,301,359 |
| 2025-11-18 | 4.97 | 5.14 | 4.90 | 5.08 | +0.99% | 1,607,705 |
| 2025-11-17 | 4.89 | 5.08 | 4.84 | 5.03 | +5.01% | 1,566,005 |
| 2025-11-14 | 4.71 | 4.87 | 4.70 | 4.79 | -1.03% | 1,632,305 |
| 2025-11-13 | 5.14 | 5.20 | 4.82 | 4.84 | -6.20% | 1,479,361 |
| 2025-11-12 | 5.02 | 5.20 | 4.99 | 5.16 | +2.79% | 2,025,676 |
| 2025-11-11 | 4.74 | 5.04 | 4.71 | 5.02 | +5.24% | 1,981,954 |
| 2025-11-10 | 4.89 | 5.05 | 4.66 | 4.77 | -1.04% | 2,339,945 |
| 2025-11-07 | 5.29 | 5.36 | 4.75 | 4.82 | -14.23% | 4,803,230 |
| 2025-11-06 | 6.68 | 6.89 | 5.57 | 5.62 | +16.84% | 72,476,172 |
| 2025-11-05 | 4.72 | 4.89 | 4.71 | 4.81 | +1.91% | 1,403,128 |
| 2025-11-04 | 4.65 | 4.80 | 4.65 | 4.72 | -0.63% | 1,093,868 |
| 2025-11-03 | 4.74 | 4.80 | 4.63 | 4.75 | +0.00% | 1,029,914 |
| 2025-10-31 | 4.65 | 4.76 | 4.63 | 4.75 | +1.71% | 878,224 |
| 2025-10-30 | 4.75 | 4.82 | 4.63 | 4.67 | -1.68% | 1,035,604 |
| 2025-10-29 | 4.78 | 4.86 | 4.67 | 4.75 | -1.25% | 1,037,128 |
| 2025-10-28 | 4.91 | 4.92 | 4.80 | 4.81 | -2.43% | 854,816 |
| 2025-10-27 | 5.15 | 5.20 | 4.91 | 4.93 | -3.52% | 1,356,465 |
| 2025-10-24 | 4.95 | 5.15 | 4.95 | 5.11 | +4.07% | 1,369,456 |
| 2025-10-23 | 5.33 | 5.39 | 4.89 | 4.91 | -8.22% | 2,123,569 |
| 2025-10-22 | 5.39 | 5.49 | 5.30 | 5.35 | -1.29% | 834,210 |
| 2025-10-21 | 5.24 | 5.47 | 5.22 | 5.42 | +3.44% | 1,273,883 |
| 2025-10-20 | 5.20 | 5.29 | 5.20 | 5.24 | +2.14% | 612,489 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+18.43%). Pire mois : Oct (-13.16%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Stagwell Inc (STGW) ?
8.98 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de STGW ?
Plus haut à 9.64 et plus bas à 4.29 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Stagwell Inc ?
Historiquement, le mois le plus fort de STGW a été Juil (moyenne +18.43%) et le plus faible Oct (moyenne -13.16%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.