GEA Group Aktiengesellschaft (ETR:G1A)
Germany flag Germany · Delayed Price · Currency is EUR
66.20
+1.70 (2.64%)
Aug 8, 2025, 5:37 PM CET

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202564.6566.6564.3566.2066.202.64%317,086
Aug 7, 202562.4565.3062.4564.5064.501.82%361,691
Aug 6, 202563.9564.1563.1063.3563.35-0.71%248,090
Aug 5, 202563.6564.3063.5063.8063.800.71%334,379
Aug 4, 202562.6563.8062.5563.3563.351.44%270,326
Aug 1, 202563.0063.9062.1062.4562.45-1.03%339,890
Jul 31, 202561.6563.7060.9563.1063.102.94%527,065
Jul 30, 202561.2561.7061.0561.3061.30-0.24%136,934
Jul 29, 202560.1561.6560.1561.4561.452.33%186,871
Jul 28, 202560.7060.9559.9060.0560.05-0.50%134,336
Jul 25, 202560.9560.9560.2560.3560.35-0.98%211,053
Jul 24, 202561.7061.9560.9560.9560.95-0.65%225,033
Jul 23, 202559.4561.4059.4561.3561.353.98%278,841
Jul 22, 202559.5059.6058.8559.0059.00-1.01%175,400
Jul 21, 202560.0060.4559.5059.6059.60-0.17%194,070
Jul 18, 202559.5060.0059.1559.7059.700.51%223,743
Jul 17, 202559.2059.8559.0059.4059.401.97%266,852
Jul 16, 202558.2558.7558.1558.2558.25-0.43%205,878
Jul 15, 202558.7558.8558.3558.5058.50-238,870
Jul 14, 202558.7558.7558.1058.5058.50-0.76%161,785
Jul 11, 202559.3559.6558.8558.9558.95-1.09%252,263
Jul 10, 202559.2059.6058.9559.6059.600.85%273,664
Jul 9, 202558.0059.1558.0059.1059.102.07%374,646
Jul 8, 202557.9058.1557.3557.9057.90-0.69%304,986
Jul 7, 202557.3558.3057.0558.3058.301.75%387,150
Jul 4, 202559.0559.2057.1557.3057.30-3.05%450,721
Jul 3, 202558.6559.2558.6559.1059.100.77%195,066
Jul 2, 202558.8558.9558.2558.6558.65-0.34%255,602
Jul 1, 202559.5059.5058.3558.8558.85-0.93%240,437
Jun 30, 202560.1060.2559.3059.4059.40-0.34%417,693
Jun 27, 202559.0559.6058.4059.6059.601.45%502,394
Jun 26, 202558.7559.2058.7058.7558.75-221,634
Jun 25, 202559.1059.1058.7058.7558.75-0.25%200,466
Jun 24, 202559.0059.4058.6058.9058.901.20%243,725
Jun 23, 202557.3558.4557.3558.2058.200.87%214,277
Jun 20, 202558.1558.1557.3057.7057.70-0.43%1,074,935
Jun 19, 202558.4558.7057.8557.9557.95-1.53%160,839
Jun 18, 202559.5559.8058.8058.8558.85-1.26%590,046
Jun 17, 202559.8560.0059.1559.6059.60-0.75%249,051
Jun 16, 202559.2060.1059.2060.0560.051.78%265,984
Jun 13, 202558.4059.1558.2559.0059.00-0.42%267,259
Jun 12, 202558.4559.8557.8059.2559.251.28%295,293
Jun 11, 202558.5058.8558.2558.5058.50-0.26%348,543
Jun 10, 202558.5558.9058.1558.6558.65-0.51%305,167
Jun 9, 202559.0059.4058.7558.9558.95-1.01%245,686
Jun 6, 202560.1560.1559.1559.5559.55-0.75%234,679
Jun 5, 202559.7060.6559.5060.0060.000.42%167,033
Jun 4, 202559.7559.9559.4559.7559.750.67%251,443
Jun 3, 202559.1059.3558.5559.3559.350.34%271,114
Jun 2, 202558.6059.4058.5559.1559.150.42%318,704