Companhia de Saneamento Básico do Estado de São Paulo - SABESP (FRA:SAJA)
Germany · Delayed Price · Currency is EUR 25.00
-0.47 (-1.86%)
At close: Mar 27, 2026
FRA:SAJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.19% | - |
| Mar 26, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.47 | 2.40% | - |
| Mar 25, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | 0.81% | - |
| Mar 24, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | 4.20% | - |
| Mar 23, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.68 | -4.80% | - |
| Mar 20, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | 2.46% | - |
| Mar 19, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.28 | -1.61% | - |
| Mar 18, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | 3.33% | - |
| Mar 17, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.88 | 0.84% | - |
| Mar 16, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.68 | 0.85% | - |
| Mar 13, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.48 | -3.28% | - |
| Mar 12, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.28 | - | - |
| Mar 11, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.28 | 1.67% | - |
| Mar 10, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.88 | 2.56% | - |
| Mar 9, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.28 | -1.68% | - |
| Mar 6, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.68 | -4.03% | - |
| Mar 5, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | 4.20% | - |
| Mar 4, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.68 | -4.80% | - |
| Mar 3, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | -0.79% | - |
| Mar 2, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.07 | -0.79% | - |
| Feb 27, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.27 | -0.78% | - |
| Feb 26, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.47 | 2.40% | - |
| Feb 25, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | 0.81% | - |
| Feb 24, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | - | - |
| Feb 23, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | - | - |
| Feb 20, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | 2.48% | - |
| Feb 19, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.08 | -0.82% | - |
| Feb 18, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.28 | - | - |
| Feb 17, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.28 | -0.81% | - |
| Feb 16, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.48 | 0.82% | - |
| Feb 13, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.28 | -1.61% | - |
| Feb 12, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | 2.48% | - |
| Feb 11, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.08 | 1.68% | - |
| Feb 10, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.68 | 3.48% | - |
| Feb 9, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.89 | - | - |
| Feb 6, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.89 | 0.88% | - |
| Feb 5, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.69 | -1.73% | - |
| Feb 4, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.08 | 0.87% | - |
| Feb 3, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.89 | 2.68% | - |
| Feb 2, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.29 | - | - |
| Jan 30, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.29 | -0.89% | - |
| Jan 29, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.49 | -0.87% | 250 |
| Jan 28, 2026 | 22.36 | 22.76 | 22.36 | 22.76 | 22.69 | 3.63% | 100 |
| Jan 27, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.89 | -0.90% | - |
| Jan 26, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.09 | 2.78% | - |
| Jan 23, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.49 | 3.84% | - |
| Jan 22, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.70 | 2.97% | - |
| Jan 21, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.10 | 4.13% | - |
| Jan 20, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.30 | - | - |
| Jan 19, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.30 | -2.02% | - |