AB Sagax (publ) (BST:EFEA)
Germany · Delayed Price · Currency is EUR 17.60
-0.20 (-1.12%)
At close: Dec 23, 2025
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% | - |
| Nov 18, 2025 | 18.25 | 18.25 | 17.95 | 17.95 | 17.95 | -1.91% | - |
| Nov 17, 2025 | 18.25 | 18.30 | 18.25 | 18.30 | 18.30 | 0.27% | - |
| Nov 14, 2025 | 18.55 | 18.55 | 18.25 | 18.25 | 18.25 | -2.14% | - |
| Nov 13, 2025 | 18.50 | 18.80 | 18.50 | 18.65 | 18.65 | 0.81% | - |
| Nov 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 11, 2025 | 18.40 | 18.55 | 18.40 | 18.50 | 18.50 | 0.27% | - |
| Nov 10, 2025 | 18.70 | 18.70 | 18.45 | 18.45 | 18.45 | -1.34% | - |
| Nov 7, 2025 | 18.60 | 18.80 | 18.60 | 18.70 | 18.70 | 0.54% | - |
| Nov 6, 2025 | 18.85 | 18.85 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Nov 5, 2025 | 18.75 | 18.75 | 18.70 | 18.70 | 18.70 | -0.27% | - |
| Nov 4, 2025 | 19.15 | 19.15 | 18.75 | 18.75 | 18.75 | -2.34% | - |
| Nov 3, 2025 | 19.25 | 19.25 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 31, 2025 | 19.45 | 19.45 | 19.20 | 19.20 | 19.20 | -2.29% | - |
| Oct 30, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.76% | - |
| Oct 29, 2025 | 19.45 | 19.80 | 19.45 | 19.80 | 19.80 | 1.80% | - |
| Oct 28, 2025 | 19.80 | 19.80 | 19.45 | 19.45 | 19.45 | -1.77% | - |
| Oct 27, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.49% | - |
| Oct 24, 2025 | 20.00 | 20.10 | 19.65 | 20.10 | 20.10 | 0.50% | - |
| Oct 23, 2025 | 19.90 | 20.00 | 19.65 | 20.00 | 20.00 | 0.25% | - |
| Oct 22, 2025 | 20.10 | 20.30 | 19.95 | 19.95 | 19.95 | -0.25% | - |
| Oct 21, 2025 | 19.45 | 20.10 | 19.45 | 20.00 | 20.00 | 2.83% | - |
| Oct 20, 2025 | 19.15 | 19.45 | 19.15 | 19.45 | 19.45 | 1.57% | - |
| Oct 17, 2025 | 19.35 | 19.35 | 19.00 | 19.15 | 19.15 | -1.54% | - |
| Oct 16, 2025 | 19.40 | 19.50 | 19.35 | 19.45 | 19.45 | -1.77% | - |
| Oct 15, 2025 | 19.25 | 19.80 | 19.25 | 19.80 | 19.80 | 3.13% | - |