Companhia de Saneamento Básico do Estado de São Paulo - SABESP (FRA:SAJA)
Germany · Delayed Price · Currency is EUR 5.80
+0.15 (2.65%)
At close: Oct 9, 2026
FRA:SAJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Oct 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Oct 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 16.11% | - |
| Oct 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.02% | - |
| Oct 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Oct 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.64% | - |
| Sep 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Sep 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Sep 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Sep 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Sep 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Sep 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.61% | - |
| Sep 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Sep 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Sep 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Sep 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Sep 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Sep 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Sep 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.17% | - |
| Sep 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Sep 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Sep 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Sep 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Sep 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Sep 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31% | - |
| Sep 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Sep 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Aug 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Aug 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Aug 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.55% | - |
| Aug 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Aug 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.70% | - |
| Aug 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Aug 20, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -1.03% | 950 |
| Aug 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Aug 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Aug 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Aug 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -8.64% | - |
| Aug 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Aug 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Aug 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Aug 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Aug 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Aug 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Aug 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |