Saga plc (FRA:65J)
Germany · Delayed Price · Currency is EUR 6.05
+0.25 (4.31%)
At close: Jan 30, 2026
Saga plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.70 | 6.05 | 5.70 | 6.05 | 6.05 | 4.31% | 900 |
| Jan 29, 2026 | 5.15 | 5.80 | 5.15 | 5.80 | 5.80 | 17.89% | 160 |
| Jan 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.68% | - |
| Jan 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Jan 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.11% | - |
| Jan 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Jan 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jan 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| Jan 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Jan 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | - |
| Jan 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Jan 15, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 1.66% | 1,100 |
| Jan 14, 2026 | 5.05 | 5.05 | 4.82 | 4.82 | 4.82 | -7.31% | 1,500 |
| Jan 13, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 4.00% | 500 |
| Jan 12, 2026 | 4.98 | 5.00 | 4.78 | 5.00 | 5.00 | 0.40% | 2,000 |
| Jan 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 6.41% | - |
| Jan 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Jan 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 6.79% | - |
| Jan 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Jan 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Jan 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | 240 |
| Dec 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.73% | - |
| Dec 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Dec 23, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Dec 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| 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% | - |