Sagimet Biosciences Inc. (FRA:0O2)
Germany · Delayed Price · Currency is EUR 8.54
-0.06 (-0.70%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0O2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.68 | 8.68 | 8.54 | 8.54 | 8.54 | -0.70% | 400 |
| Oct 22, 2026 | 8.66 | 8.66 | 8.60 | 8.60 | 8.60 | 1.42% | - |
| Oct 21, 2026 | 8.52 | 8.52 | 8.48 | 8.48 | 8.48 | 10.99% | - |
| Oct 20, 2026 | 7.78 | 7.78 | 7.64 | 7.64 | 7.64 | 9.14% | - |
| Oct 19, 2026 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | -0.85% | - |
| Oct 16, 2026 | 7.16 | 7.16 | 7.06 | 7.06 | 7.06 | 7.29% | - |
| Oct 15, 2026 | 6.60 | 6.62 | 6.58 | 6.58 | 6.58 | -4.08% | - |
| Oct 14, 2026 | 7.00 | 7.00 | 6.86 | 6.86 | 6.86 | -10.21% | - |
| Oct 13, 2026 | 7.76 | 7.76 | 7.64 | 7.64 | 7.64 | -0.26% | - |
| Oct 12, 2026 | 7.84 | 7.84 | 7.66 | 7.66 | 7.66 | -0.78% | - |
| Oct 9, 2026 | 7.80 | 7.80 | 7.72 | 7.72 | 7.72 | 0.78% | - |
| Oct 8, 2026 | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | 0.52% | - |
| Oct 7, 2026 | 7.64 | 7.66 | 7.62 | 7.62 | 7.62 | -1.80% | - |
| Oct 6, 2026 | 7.92 | 7.92 | 7.76 | 7.76 | 7.76 | -2.76% | - |
| Oct 5, 2026 | 8.24 | 8.24 | 7.92 | 7.98 | 7.98 | -1.97% | 400 |
| Oct 2, 2026 | 8.16 | 8.18 | 8.14 | 8.14 | 8.14 | -6.00% | - |
| Oct 1, 2026 | 8.54 | 8.66 | 8.52 | 8.66 | 8.66 | -2.70% | - |
| Sep 30, 2026 | 8.08 | 8.90 | 8.08 | 8.90 | 8.90 | 4.71% | - |
| Sep 29, 2026 | 8.56 | 8.58 | 8.50 | 8.50 | 8.50 | 10.68% | - |
| Sep 28, 2026 | 7.94 | 7.94 | 7.68 | 7.68 | 7.68 | -0.78% | - |
| Sep 25, 2026 | 7.86 | 7.86 | 7.74 | 7.74 | 7.74 | -8.73% | - |
| Sep 24, 2026 | 8.94 | 8.94 | 8.48 | 8.48 | 8.48 | -9.79% | - |
| Sep 23, 2026 | 9.52 | 9.52 | 9.40 | 9.40 | 9.40 | 1.51% | - |
| Sep 22, 2026 | 9.22 | 9.26 | 9.20 | 9.26 | 9.26 | -2.32% | - |
| Sep 21, 2026 | 9.52 | 9.52 | 9.48 | 9.48 | 9.48 | - | - |
| Sep 18, 2026 | 9.56 | 9.56 | 9.48 | 9.48 | 9.48 | 6.52% | - |
| Sep 17, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 1.37% | - |
| Sep 16, 2026 | 8.88 | 8.88 | 8.78 | 8.78 | 8.78 | -3.73% | - |
| Sep 15, 2026 | 9.18 | 9.18 | 9.12 | 9.12 | 9.12 | -0.87% | - |
| Sep 14, 2026 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | -0.43% | - |
| Sep 11, 2026 | 9.38 | 9.38 | 9.24 | 9.24 | 9.24 | 2.67% | - |
| Sep 10, 2026 | 9.18 | 9.18 | 9.00 | 9.00 | 9.00 | -4.46% | - |
| Sep 9, 2026 | 9.26 | 9.42 | 9.26 | 9.42 | 9.42 | 3.06% | - |
| Sep 8, 2026 | 9.26 | 9.26 | 9.14 | 9.14 | 9.14 | 0.88% | - |
| Sep 7, 2026 | 9.18 | 9.18 | 9.06 | 9.06 | 9.06 | -0.44% | - |
| Sep 4, 2026 | 9.18 | 9.20 | 9.10 | 9.10 | 9.10 | -1.94% | - |
| Sep 3, 2026 | 9.54 | 9.54 | 9.28 | 9.28 | 9.28 | 5.45% | - |
| Sep 2, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 1.62% | - |
| Sep 1, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.37% | - |
| Aug 31, 2026 | 8.90 | 8.90 | 8.78 | 8.78 | 8.78 | -2.01% | - |
| Aug 28, 2026 | 9.06 | 9.06 | 8.96 | 8.96 | 8.96 | -2.40% | - |
| Aug 27, 2026 | 9.14 | 9.18 | 9.14 | 9.18 | 9.18 | 5.76% | - |
| Aug 26, 2026 | 8.66 | 8.68 | 8.64 | 8.68 | 8.68 | 1.88% | - |
| Aug 25, 2026 | 8.60 | 8.60 | 8.52 | 8.52 | 8.52 | 1.19% | - |
| Aug 24, 2026 | 8.44 | 8.44 | 8.42 | 8.42 | 8.42 | -1.41% | - |
| Aug 21, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.61% | - |
| Aug 20, 2026 | 8.86 | 8.86 | 8.68 | 8.68 | 8.68 | -4.41% | - |
| Aug 19, 2026 | 9.12 | 9.14 | 9.08 | 9.08 | 9.08 | 3.18% | - |
| Aug 18, 2026 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Aug 17, 2026 | 8.92 | 8.92 | 8.70 | 8.70 | 8.70 | 10.41% | - |