Companhia de Saneamento Básico do Estado de São Paulo - SABESP (FRA:SAJA)
Germany · Delayed Price · Currency is EUR 4.720
+0.060 (1.29%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:SAJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | - | -0.85% | - |
| Jun 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| May 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| May 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| May 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| May 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| May 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| May 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| May 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| May 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| May 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| May 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| May 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| May 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| May 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| May 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| May 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| May 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% | - |
| May 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.43% | - |
| May 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.10% | - |
| May 4, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.14% | 75 |
| Apr 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.10% | - |
| Apr 29, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% | - |
| Apr 28, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.04% | - |
| Apr 27, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Apr 24, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.68% | - |
| Apr 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.67% | - |
| Apr 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | - |
| Apr 21, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Apr 20, 2026 | 5.68 | 5.96 | 5.68 | 5.96 | 5.96 | 5.67% | 500 |
| Apr 17, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.76% | - |
| Apr 16, 2026 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | 2.11% | 550 |
| Apr 15, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Apr 14, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.39% | - |
| Apr 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.86% | - |
| Apr 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Apr 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Apr 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.56% | - |
| Apr 7, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -0.78% | 60 |
| Apr 2, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Apr 1, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.34% | - |
| Mar 31, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.23% | - |
| Mar 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Mar 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.84% | - |
| Mar 26, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.09 | 2.40% | - |
| Mar 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.97 | 0.81% | - |
| Mar 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.93 | 4.20% | - |
| Mar 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | -4.80% | - |
| Mar 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.97 | 2.46% | - |