Companhia de Saneamento Básico do Estado de São Paulo - SABESP (FRA:SAJA)
Germany · Delayed Price · Currency is EUR 29.20
-0.80 (-2.67%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:SAJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Apr 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Apr 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Apr 20, 2026 | 28.40 | 29.80 | 28.40 | 29.80 | 29.80 | 5.67% | 100 |
| Apr 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Apr 16, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 2.11% | 110 |
| Apr 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Apr 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Apr 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Apr 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | - |
| Apr 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Apr 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Apr 7, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | 12 |
| Apr 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Apr 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Mar 31, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Mar 30, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| 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% | - |