Companhia de Saneamento Básico do Estado de São Paulo - SABESP (FRA:SAJA)
Germany · Delayed Price · Currency is EUR 24.80
+0.60 (2.48%)
Last updated: Feb 20, 2026, 9:05 AM CET
FRA:SAJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Feb 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Feb 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Feb 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Feb 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Feb 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Feb 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Feb 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Feb 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Feb 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Feb 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Feb 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Feb 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Feb 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jan 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jan 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 250 |
| Jan 28, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 3.64% | 100 |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jan 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jan 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Jan 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Jan 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.12% | - |
| Jan 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Jan 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Jan 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jan 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Jan 14, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 1.00% | 19 |
| Jan 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Jan 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jan 9, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 4.90% | 56 |
| Jan 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 1 |
| Jan 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jan 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jan 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 19 |
| Jan 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Dec 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -4.33% | - |
| Dec 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.98% | - |
| Dec 23, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.52 | -1.92% | - |
| Dec 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.90 | 0.97% | - |
| Dec 19, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.71 | 0.98% | - |
| Dec 18, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.52 | -1.92% | - |
| Dec 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.90 | -3.70% | - |
| Dec 16, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.67 | 1.88% | - |
| Dec 15, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.28 | 1.93% | - |
| Dec 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.90 | - | - |
| Dec 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.90 | -1.89% | - |
| Dec 10, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.28 | -0.93% | - |
| Dec 9, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.48 | 0.94% | - |
| Dec 8, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.28 | -7.02% | - |