Saratoga Investment Corp. (FRA:QJ8)
Germany · Delayed Price · Currency is EUR 19.50
-0.30 (-1.52%)
At close: Nov 28, 2025
Saratoga Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.70 | 19.90 | 19.70 | 19.80 | 19.37 | 1.54% | - |
| Nov 28, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.08 | -1.52% | - |
| Nov 27, 2025 | 19.70 | 19.80 | 19.50 | 19.80 | 19.37 | 0.51% | - |
| Nov 26, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.27 | 0.51% | - |
| Nov 25, 2025 | 19.50 | 19.60 | 19.40 | 19.60 | 19.17 | 1.03% | - |
| Nov 24, 2025 | 19.30 | 19.50 | 19.30 | 19.40 | 18.98 | 1.04% | - |
| Nov 21, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 18.78 | 1.59% | - |
| Nov 20, 2025 | 19.00 | 19.20 | 18.90 | 18.90 | 18.49 | -0.53% | - |
| Nov 19, 2025 | 19.00 | 19.10 | 18.90 | 19.00 | 18.59 | - | - |
| Nov 18, 2025 | 18.80 | 19.00 | 18.70 | 19.00 | 18.59 | 1.06% | - |
| Nov 17, 2025 | 18.90 | 19.50 | 18.80 | 18.80 | 18.39 | -0.53% | 850 |
| Nov 14, 2025 | 18.90 | 19.90 | 18.70 | 18.90 | 18.49 | 0.53% | 806 |
| Nov 13, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.39 | -1.05% | - |
| Nov 12, 2025 | 18.80 | 19.10 | 18.80 | 19.00 | 18.59 | 1.60% | - |
| Nov 11, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.29 | 1.08% | - |
| Nov 10, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.10 | - | - |
| Nov 7, 2025 | 18.70 | 18.70 | 18.30 | 18.50 | 18.10 | -1.07% | - |
| Nov 6, 2025 | 18.80 | 18.80 | 18.60 | 18.70 | 18.29 | -0.53% | - |
| Nov 5, 2025 | 19.00 | 19.00 | 18.70 | 18.80 | 18.39 | -1.57% | - |
| Nov 4, 2025 | 19.10 | 19.10 | 18.80 | 19.10 | 18.69 | -0.52% | - |
| Nov 3, 2025 | 19.30 | 19.30 | 19.00 | 19.20 | 18.57 | -0.52% | - |
| Oct 31, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 18.67 | 1.58% | - |
| Oct 30, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 18.38 | - | - |
| Oct 29, 2025 | 19.40 | 19.50 | 19.00 | 19.00 | 18.38 | -2.56% | 50 |
| Oct 28, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 18.86 | - | - |
| Oct 27, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 18.86 | 1.04% | - |
| Oct 24, 2025 | 19.30 | 19.50 | 19.30 | 19.30 | 18.67 | -1.03% | - |
| Oct 23, 2025 | 19.20 | 19.70 | 19.20 | 19.50 | 18.86 | 0.52% | 25 |
| Oct 22, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 18.76 | - | - |
| Oct 21, 2025 | 18.60 | 19.40 | 18.60 | 19.40 | 18.76 | 3.19% | - |
| Oct 20, 2025 | 18.40 | 18.80 | 18.40 | 18.80 | 18.18 | 1.08% | - |
| Oct 17, 2025 | 18.20 | 18.60 | 18.20 | 18.60 | 17.99 | 1.09% | - |
| Oct 16, 2025 | 18.80 | 18.80 | 18.40 | 18.40 | 17.80 | -2.65% | - |
| Oct 15, 2025 | 18.80 | 19.30 | 18.80 | 18.90 | 18.28 | -0.53% | 550 |
| Oct 14, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | 18.38 | 1.06% | - |
| Oct 13, 2025 | 18.30 | 18.80 | 18.30 | 18.80 | 18.18 | 1.62% | - |
| Oct 10, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 17.89 | -2.63% | - |
| Oct 9, 2025 | 18.90 | 19.10 | 18.70 | 19.00 | 18.38 | -0.52% | 7 |
| Oct 8, 2025 | 19.80 | 19.80 | 19.10 | 19.10 | 18.47 | -4.50% | - |
| Oct 7, 2025 | 20.60 | 20.60 | 19.90 | 20.00 | 19.34 | -3.85% | - |
| Oct 6, 2025 | 20.60 | 21.20 | 20.60 | 20.80 | 19.91 | - | 7 |
| Oct 3, 2025 | 20.60 | 21.00 | 20.60 | 20.80 | 19.91 | - | - |
| Oct 2, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 19.91 | 1.96% | - |
| Oct 1, 2025 | 20.40 | 20.60 | 20.40 | 20.40 | 19.53 | - | - |
| Sep 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.53 | -2.86% | 40 |
| Sep 29, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.10 | 0.96% | 40 |
| Sep 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.91 | 1.96% | - |
| Sep 25, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 19.53 | -2.86% | 20 |
| Sep 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.10 | 0.96% | - |
| Sep 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.91 | -0.95% | - |