Saint Jean Groupe Société anonyme (EPA:SABE)
France · Delayed Price · Currency is EUR 19.30
0.00 (0.00%)
Sep 5, 2025, 11:30 AM CET
EPA:SABE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 200 |
| Sep 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | 1 |
| Sep 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | 50 |
| Sep 2, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -5.67% | 77 |
| Sep 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 10 |
| Aug 27, 2025 | 18.30 | 19.40 | 18.30 | 19.40 | 19.40 | 6.01% | 34 |
| Aug 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | 50 |
| Aug 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.57% | 100 |
| Aug 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Aug 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Aug 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 10 |
| Aug 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.70% | 100 |
| Aug 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | 600 |
| Aug 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 25 |
| Aug 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 4, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | 334 |
| Aug 1, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -3.03% | 448 |
| Jul 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 6 |
| Jul 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 10 |
| Jul 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jul 28, 2025 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | 1.54% | 151 |
| Jul 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 73 |
| Jul 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 7, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.04% | 35 |
| Jul 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Jul 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Jul 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 42 |
| Jul 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | 100 |
| Jun 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | 8 |