Saga plc (FRA:65J)
Germany · Delayed Price · Currency is EUR 4.420
+0.240 (5.74%)
At close: Dec 19, 2025
Saga plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.20 | 4.42 | 4.20 | 4.42 | 4.42 | 5.74% | 120 |
| Dec 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Dec 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Dec 16, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Dec 15, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 339 |
| Dec 12, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 5.41% | 750 |
| Dec 11, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -4.64% | 750 |
| Dec 10, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 2.11% | 3,168 |
| Dec 9, 2025 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | 2.70% | 800 |
| Dec 8, 2025 | 3.42 | 3.74 | 3.42 | 3.70 | 3.70 | 5.11% | 3,730 |
| Dec 5, 2025 | 3.08 | 3.52 | 3.08 | 3.52 | 3.52 | 16.56% | 8,560 |
| Dec 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Dec 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Nov 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Nov 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | - |
| Nov 24, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Nov 21, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Nov 20, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Nov 19, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.14% | - |
| Nov 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | - |
| Nov 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.17% | - |
| Nov 14, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83% | - |
| Nov 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Nov 12, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Nov 11, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.52% | - |
| Nov 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -7.38% | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Nov 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Nov 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Nov 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Oct 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Oct 30, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Oct 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Oct 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Oct 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Oct 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Oct 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Oct 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Oct 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Oct 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Oct 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Oct 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Oct 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |