Sonic Healthcare Limited (FRA:SAB)
Germany · Delayed Price · Currency is EUR 13.20
+0.31 (2.44%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:SAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.03% | - |
| Jul 24, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.27% | - |
| Jul 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.06% | - |
| Jul 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.08% | - |
| Jul 21, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -2.33% | - |
| Jul 20, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.70% | - |
| Jul 17, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.75% | - |
| Jul 16, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.21% | - |
| Jul 15, 2026 | 12.96 | 12.96 | 12.88 | 12.88 | 12.88 | 0.51% | 15 |
| Jul 14, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 2.84% | - |
| Jul 13, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.80% | - |
| Jul 10, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.49% | - |
| Jul 9, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.85% | - |
| Jul 8, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.57% | - |
| Jul 7, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.19% | - |
| Jul 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.03% | - |
| Jul 3, 2026 | 12.64 | 12.65 | 12.64 | 12.64 | 12.64 | 1.75% | - |
| Jul 2, 2026 | 12.46 | 12.46 | 12.42 | 12.42 | 12.42 | -0.26% | - |
| Jul 1, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.07% | - |
| Jun 30, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.03% | - |
| Jun 29, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.12% | - |
| Jun 26, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.78% | - |
| Jun 25, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 3.78% | - |
| Jun 24, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -3.32% | - |
| Jun 23, 2026 | 11.89 | 12.25 | 11.89 | 12.25 | 12.25 | 4.60% | 261 |
| Jun 22, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -2.76% | - |
| Jun 19, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.76% | - |
| Jun 18, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.10% | - |
| Jun 17, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.99% | - |
| Jun 16, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -2.04% | - |
| Jun 15, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.16% | - |
| Jun 12, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.31% | - |
| Jun 11, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.63% | - |
| Jun 10, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 2.01% | - |
| Jun 9, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 4.71% | - |
| Jun 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.74% | - |
| Jun 5, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.22% | - |
| Jun 4, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.91% | - |
| Jun 3, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.71% | 403 |
| Jun 2, 2026 | 11.33 | 11.33 | 11.30 | 11.30 | 11.30 | -3.19% | 403 |
| Jun 1, 2026 | 11.68 | 11.68 | 11.67 | 11.67 | 11.67 | -4.64% | 1,000 |
| May 29, 2026 | 11.82 | 12.24 | 11.82 | 12.24 | 12.24 | 7.96% | 100 |
| May 28, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.79% | - |
| May 27, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.82% | - |
| May 26, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.81% | - |
| May 25, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.65% | - |
| May 22, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.45% | - |
| May 21, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.74% | - |
| May 20, 2026 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | 0.25% | 250 |
| May 19, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% | - |