Sasol Limited (FRA:SAOA)
Germany · Delayed Price · Currency is EUR 5.30
+0.05 (0.95%)
At close: Dec 19, 2025
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 3,040 |
| Dec 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 17, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 1,500 |
| Dec 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Dec 15, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -3.74% | 92 |
| Dec 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Dec 11, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2.86% | 300 |
| Dec 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Dec 9, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | 500 |
| Dec 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 5, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -5.61% | 800 |
| Dec 4, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 50 |
| Dec 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 3,000 |
| Dec 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 1, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -2.63% | 873 |
| Nov 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 81 |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Nov 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Nov 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Nov 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -8.66% | - |
| Nov 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 19, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 4.96% | 5,000 |
| Nov 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Nov 17, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 4.17% | 250 |
| Nov 14, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | 1,500 |
| Nov 13, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -1.65% | 1,800 |
| Nov 12, 2025 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 5.22% | 2,715 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 2,000 |
| Nov 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | 900 |
| Nov 7, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 5.61% | 3,744 |
| Nov 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Nov 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Nov 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 31, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 3.77% | 10 |
| Oct 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Oct 29, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 27, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 2,000 |
| Oct 24, 2025 | 5.40 | 5.65 | 5.40 | 5.60 | 5.60 | 3.70% | 104 |
| Oct 23, 2025 | 4.72 | 5.65 | 4.72 | 5.40 | 5.40 | 13.92% | 4,950 |
| Oct 22, 2025 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | 5.80% | 1,200 |
| Oct 21, 2025 | 4.76 | 4.76 | 4.48 | 4.48 | 4.48 | -5.08% | 1,756 |
| Oct 20, 2025 | 4.64 | 4.76 | 4.64 | 4.72 | 4.72 | -4.84% | 2,400 |
| Oct 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Oct 15, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 4.42% | 1,600 |
| Oct 14, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -2.35% | 400 |
| Oct 13, 2025 | 4.88 | 5.15 | 4.88 | 5.10 | 5.10 | -1.92% | 2,600 |