Saint Jean Groupe Société anonyme (EPA:SABE)
France · Delayed Price · Currency is EUR 20.00
-0.80 (-3.85%)
At close: Dec 3, 2025
EPA:SABE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | 1 |
| Dec 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | 50 |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 30 |
| Nov 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | 8 |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 101 |
| Nov 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 1,509 |
| Nov 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 125 |
| Nov 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 1,042 |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.05% | 380 |
| Nov 10, 2025 | 21.00 | 21.00 | 19.80 | 19.80 | 19.80 | - | 572 |
| Nov 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -5.71% | 100 |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 202 |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 67 |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 740 |
| Nov 3, 2025 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | - | 683 |
| Oct 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 23, 2025 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | - | 10 |
| Oct 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 5 |
| Oct 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 5 |
| Oct 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 17, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | 311 |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 630 |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 773 |
| Oct 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 581 |
| Oct 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | 280 |
| Oct 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.04% | 102 |
| Oct 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 666 |
| Oct 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 7,070 |
| Oct 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 524 |
| Oct 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | 1,462 |
| Oct 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 36 |
| Sep 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 193 |
| Sep 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 2 |