AB Sagax (publ) (BST:EFEA)
Germany · Delayed Price · Currency is EUR 18.35
0.00 (0.00%)
At close: Feb 4, 2026
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | - |
| Feb 4, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | - |
| Feb 3, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | - |
| Feb 2, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 6.07% | - |
| Jan 30, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jan 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Jan 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jan 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.28% | - |
| Dec 30, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% | - |
| Dec 29, 2025 | 17.75 | 17.85 | 17.70 | 17.85 | 17.85 | 1.42% | 310 |
| Dec 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Dec 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.84% | - |
| Dec 19, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% | - |
| Dec 18, 2025 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | - | - |
| Dec 17, 2025 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 0.84% | - |
| Dec 16, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.28% | - |
| Dec 15, 2025 | 17.85 | 17.90 | 17.85 | 17.90 | 17.90 | 0.85% | - |
| Dec 12, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% | - |
| Dec 11, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.00% | - |
| Dec 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 9, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Dec 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 5, 2025 | 17.80 | 17.95 | 17.80 | 17.90 | 17.90 | 1.99% | 60 |
| Dec 4, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Dec 3, 2025 | 17.70 | 17.70 | 17.55 | 17.55 | 17.55 | -0.85% | - |
| Dec 2, 2025 | 17.75 | 17.75 | 17.70 | 17.70 | 17.70 | -0.28% | - |
| Dec 1, 2025 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | -2.20% | - |
| Nov 28, 2025 | 18.10 | 18.15 | 18.10 | 18.15 | 18.15 | 0.55% | - |
| Nov 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Nov 26, 2025 | 17.75 | 18.05 | 17.75 | 18.05 | 18.05 | 1.69% | - |
| Nov 25, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Nov 24, 2025 | 17.70 | 17.90 | 17.70 | 17.75 | 17.75 | -0.28% | - |
| Nov 21, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -0.84% | - |
| Nov 20, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.28% | - |