Saint Jean Groupe Société anonyme (EPA:SABE)
France · Delayed Price · Currency is EUR 17.50
0.00 (0.00%)
Oct 23, 2026, 11:41 AM CEST
EPA:SABE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 20 |
| Oct 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.55% | 29 |
| Oct 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | 150 |
| Oct 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 9,504 |
| Oct 16, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | - | 327 |
| Oct 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | 8 |
| Oct 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 117 |
| Oct 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 156 |
| Oct 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 87 |
| Oct 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 100 |
| Oct 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.65% | 10 |
| Oct 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 23 |
| Oct 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 100 |
| Oct 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 225 |
| Sep 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.02% | 1 |
| Sep 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 28, 2026 | 19.30 | 19.90 | 19.30 | 19.90 | 19.90 | - | 48 |
| Sep 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | 16 |
| Sep 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 617 |
| Sep 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 116 |
| Sep 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | 800 |
| Sep 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.58% | 10 |
| Sep 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 15, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 14, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 75 |
| Sep 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 279 |
| Sep 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 3, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 124 |
| Sep 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 100 |
| Sep 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 330 |
| Aug 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 230 |
| Aug 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 200 |
| Aug 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 352 |
| Aug 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 3 |
| Aug 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 95 |
| Aug 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |