AB Sagax (publ) (BST:EFEA)
Germany · Delayed Price · Currency is EUR 17.65
+0.25 (1.44%)
At close: Sep 23, 2025
AB Sagax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | - |
| Sep 25, 2025 | 17.45 | 17.45 | 17.10 | 17.10 | 17.10 | -2.01% | - |
| Sep 24, 2025 | 17.65 | 17.65 | 17.45 | 17.45 | 17.45 | -1.13% | - |
| Sep 23, 2025 | 17.40 | 17.85 | 17.40 | 17.65 | 17.65 | 1.44% | - |
| Sep 22, 2025 | 18.05 | 18.05 | 17.40 | 17.40 | 17.40 | -4.92% | - |
| Sep 19, 2025 | 18.30 | 18.30 | 18.15 | 18.30 | 18.30 | -1.35% | - |
| Sep 18, 2025 | 18.25 | 18.55 | 18.25 | 18.55 | 18.55 | 2.77% | - |
| Sep 17, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -3.22% | - |
| Sep 16, 2025 | 18.55 | 18.65 | 18.55 | 18.65 | 18.65 | 0.54% | - |
| Sep 15, 2025 | 18.25 | 18.55 | 18.25 | 18.55 | 18.55 | 1.09% | - |
| Sep 12, 2025 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | 1.94% | - |
| Sep 11, 2025 | 18.00 | 18.10 | 17.95 | 18.00 | 18.00 | -0.55% | - |
| Sep 10, 2025 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 9, 2025 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | 0.84% | - |
| Sep 8, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | - | - |
| Sep 5, 2025 | 17.85 | 17.95 | 17.85 | 17.95 | 17.95 | 1.70% | - |
| Sep 4, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% | - |
| Sep 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 2, 2025 | 18.15 | 18.15 | 17.60 | 17.60 | 17.60 | -3.03% | - |
| Sep 1, 2025 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | -0.82% | - |
| Aug 29, 2025 | 18.20 | 19.00 | 18.20 | 18.30 | 18.30 | -1.35% | 60 |
| Aug 28, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | - |
| Aug 27, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | - |
| Aug 26, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | - |
| Aug 25, 2025 | 19.00 | 19.00 | 18.55 | 18.55 | 18.55 | -2.37% | - |
| Aug 22, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 1.88% | - |
| Aug 21, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Aug 20, 2025 | 18.35 | 18.65 | 18.35 | 18.65 | 18.65 | 1.36% | - |
| Aug 19, 2025 | 18.05 | 18.40 | 18.05 | 18.40 | 18.40 | 1.66% | - |
| Aug 18, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Aug 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Aug 13, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Aug 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.80% | - |
| Aug 11, 2025 | 18.70 | 18.75 | 18.70 | 18.75 | 18.75 | 0.27% | - |
| Aug 8, 2025 | 18.70 | 19.25 | 18.65 | 18.70 | 18.70 | 2.47% | - |
| Aug 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Aug 6, 2025 | 18.35 | 18.35 | 18.25 | 18.25 | 18.25 | -0.54% | - |
| Aug 5, 2025 | 18.50 | 18.50 | 18.35 | 18.35 | 18.35 | -0.54% | - |
| Aug 4, 2025 | 18.20 | 18.45 | 18.20 | 18.45 | 18.45 | 1.37% | - |
| Aug 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.82% | - |
| Jul 31, 2025 | 18.30 | 18.35 | 18.30 | 18.35 | 18.35 | 0.27% | - |
| Jul 30, 2025 | 18.55 | 18.55 | 18.30 | 18.30 | 18.30 | -1.35% | - |
| Jul 29, 2025 | 18.90 | 18.90 | 18.55 | 18.55 | 18.55 | -1.85% | 50 |
| Jul 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 25, 2025 | 18.95 | 18.95 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 24, 2025 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 1.34% | - |
| Jul 23, 2025 | 18.85 | 19.10 | 18.65 | 18.65 | 18.65 | -0.80% | - |
| Jul 22, 2025 | 18.80 | 18.95 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 21, 2025 | 18.45 | 18.80 | 18.45 | 18.80 | 18.80 | 1.90% | - |