Sixt SE (ETR:SIX2)
Germany flag Germany · Delayed Price · Currency is EUR
92.50
+1.05 (1.15%)
Aug 7, 2025, 5:35 PM CET

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202591.2593.1091.2592.5092.501.15%27,774
Aug 6, 202591.7592.1590.4591.4591.450.27%18,480
Aug 5, 202592.4592.9590.9591.2091.20-0.60%30,640
Aug 4, 202588.1091.7587.9591.7591.754.68%71,244
Aug 1, 202590.6590.8086.6087.6587.65-4.00%80,184
Jul 31, 202591.7091.7590.3091.3091.30-0.22%49,704
Jul 30, 202592.6093.3591.4091.5091.50-1.45%26,952
Jul 29, 202594.3094.8592.6592.8592.85-1.07%33,569
Jul 28, 202597.8098.2093.5593.8593.85-3.40%48,733
Jul 25, 202596.2598.0095.7097.1597.150.31%31,459
Jul 24, 202596.8597.1595.9096.8596.850.41%35,528
Jul 23, 202596.0097.1595.2596.4596.451.37%45,079
Jul 22, 202592.6595.4592.5095.1595.152.48%70,371
Jul 21, 202591.0096.3088.4092.8592.85-4.77%125,124
Jul 18, 202597.9598.7096.7597.5097.50-0.15%52,372
Jul 17, 202596.0097.6595.8097.6597.651.67%73,701
Jul 16, 202594.0596.6093.9096.0596.051.80%72,264
Jul 15, 202594.9096.4093.8594.3594.35-0.21%60,507
Jul 14, 202591.0594.5590.2594.5594.550.80%49,204
Jul 11, 202592.6594.4592.5593.8093.800.27%71,031
Jul 10, 202589.8593.5589.6093.5593.554.06%148,800
Jul 9, 202588.0090.1086.6589.9089.903.69%75,299
Jul 8, 202585.5086.8085.0586.7086.701.40%41,401
Jul 7, 202583.3586.0583.3585.5085.502.46%40,109
Jul 4, 202583.3584.4583.3583.4583.45-0.77%26,129
Jul 3, 202584.1584.7583.3084.1084.100.06%28,692
Jul 2, 202582.9584.0582.3084.0584.052.00%30,367
Jul 1, 202582.9083.0081.7582.4082.40-0.42%20,412
Jun 30, 202580.1083.0579.9082.7582.753.96%81,560
Jun 27, 202578.0079.6578.0079.6079.602.71%33,409
Jun 26, 202577.1577.8576.9577.5077.500.91%30,274
Jun 25, 202577.3577.5076.6576.8076.80-0.07%54,876
Jun 24, 202576.5077.4575.8576.8576.853.15%50,301
Jun 23, 202573.7074.7573.5074.5074.50-0.20%24,261
Jun 20, 202574.4575.1574.4074.6574.650.95%23,745
Jun 19, 202574.7074.8073.8573.9573.95-1.73%25,378
Jun 18, 202575.4575.7574.5575.2575.25-0.79%24,327
Jun 17, 202577.1077.1575.8575.8575.85-2.32%21,728
Jun 16, 202576.1078.0075.8577.6577.652.17%44,684
Jun 13, 202576.0076.7575.4576.0076.00-1.55%29,978
Jun 12, 202578.6078.7577.2077.2077.20-2.53%35,666
Jun 11, 202580.1581.5079.2079.2079.20-1.06%45,250
Jun 10, 202581.3581.4080.0580.0580.05-1.42%21,435
Jun 9, 202580.0081.5079.8081.2081.201.18%15,302
Jun 6, 202579.5081.4079.3080.2580.25-1.89%45,346
Jun 5, 202582.1582.3581.4081.8079.100.49%35,197
Jun 4, 202583.3583.5081.3581.4078.71-1.69%34,224
Jun 3, 202583.3583.4081.9082.8080.070.24%30,500
Jun 2, 202583.0583.6082.2582.6079.87-1.20%29,650
May 30, 202584.7585.1083.5083.6080.84-1.24%47,325