Companhia de Saneamento Básico do Estado de São Paulo - SABESP (FRA:SAJA)
Germany · Delayed Price · Currency is EUR 20.60
+0.20 (0.98%)
At close: Jan 7, 2026
FRA:SAJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 21.82 | 0.89% | - |
| Dec 4, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.62 | -1.74% | - |
| Dec 3, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.01 | 3.60% | - |
| Dec 2, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.24 | -0.89% | - |
| Dec 1, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.43 | -0.88% | - |
| Nov 28, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.62 | - | - |
| Nov 27, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.62 | 1.80% | - |
| Nov 26, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.24 | -0.89% | - |
| Nov 25, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.43 | 1.82% | - |
| Nov 24, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.05 | 1.85% | - |
| Nov 21, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.67 | -2.70% | - |
| Nov 20, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.24 | 1.84% | - |
| Nov 19, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 20.86 | -1.80% | - |
| Nov 18, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.24 | -3.48% | - |
| Nov 17, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.01 | 1.77% | - |
| Nov 14, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.62 | -0.88% | - |
| Nov 13, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 21.82 | 2.70% | - |
| Nov 12, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.24 | 0.91% | - |
| Nov 11, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.05 | -0.90% | - |
| Nov 10, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.24 | 0.91% | - |
| Nov 7, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.05 | - | - |
| Nov 6, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.05 | 2.81% | - |
| Nov 5, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.48 | 0.94% | - |
| Nov 4, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.28 | 0.96% | - |
| Nov 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | - | - |
| Oct 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | 0.96% | - |
| Oct 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.90 | -0.95% | - |
| Oct 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | - | - |
| Oct 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | -0.95% | - |
| Oct 27, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.28 | 1.93% | - |