Sasol Limited (FRA:SAO)
Germany · Delayed Price · Currency is EUR 11.00
+0.10 (0.92%)
At close: Mar 27, 2026
FRA:SAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 733 |
| Mar 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.81% | - |
| Mar 25, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | -6.31% | 855 |
| Mar 24, 2026 | 10.40 | 11.10 | 10.40 | 11.10 | 11.10 | 4.72% | 425 |
| Mar 23, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 4,500 |
| Mar 20, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -1.82% | 2,420 |
| Mar 19, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 7.84% | 5,000 |
| Mar 18, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 6,000 |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Mar 16, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 6.25% | 7,800 |
| Mar 13, 2026 | 9.05 | 9.60 | 9.05 | 9.60 | 9.60 | 10.98% | 4,100 |
| Mar 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 6.79% | - |
| Mar 11, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 3.85% | 1,000 |
| Mar 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.59% | - |
| Mar 9, 2026 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 13.61% | - |
| Mar 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Mar 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Mar 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -7.88% | - |
| Mar 2, 2026 | 7.95 | 8.25 | 7.95 | 8.25 | 8.25 | 7.84% | 1,400 |
| Feb 27, 2026 | 6.80 | 7.65 | 6.80 | 7.65 | 7.65 | 7.75% | 1,600 |
| Feb 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.70% | - |
| Feb 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Feb 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Feb 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Feb 20, 2026 | 7.45 | 7.65 | 7.45 | 7.45 | 7.45 | - | 2,574 |
| Feb 19, 2026 | 6.80 | 7.45 | 6.80 | 7.45 | 7.45 | 15.50% | 5,006 |
| Feb 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Feb 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Feb 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Feb 13, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 3.88% | 2,000 |
| Feb 12, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 8.40% | 1,000 |
| Feb 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 3,000 |
| Feb 10, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | - | 916 |
| Feb 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Feb 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Feb 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| Feb 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Feb 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Feb 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Jan 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Jan 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jan 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Jan 27, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -5.69% | 60 |
| Jan 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Jan 23, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 11.21% | 147 |
| Jan 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Jan 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Jan 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Jan 19, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -9.40% | 413 |