Saint Jean Groupe Société anonyme (EPA:SABE)
France · Delayed Price · Currency is EUR 22.80
+0.80 (3.64%)
May 15, 2026, 11:51 AM CET
EPA:SABE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | 481 |
| May 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7.84% | 147 |
| May 13, 2026 | 22.00 | 22.00 | 20.40 | 20.40 | 20.40 | - | 362 |
| May 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| May 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 6,464 |
| May 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 1 |
| May 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 184 |
| May 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.15% | 80 |
| May 5, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -4.90% | 86 |
| May 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 301 |
| Apr 8, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | 138 |
| Apr 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Apr 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3 |
| Mar 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 26 |
| Mar 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 24 |
| Mar 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 22 |
| Mar 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Mar 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.11% | 90 |
| Mar 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -5.39% | 100 |
| Mar 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 20 |
| Mar 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 23 |
| Mar 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 22 |
| Mar 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | 220 |
| Mar 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Mar 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |