Sasol Limited (FRA:SAOA)
Germany · Delayed Price · Currency is EUR 7.30
-0.30 (-3.95%)
At close: Feb 20, 2026
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.65 | 7.70 | 7.30 | 7.30 | 7.30 | -3.95% | 1,720 |
| Feb 19, 2026 | 6.90 | 7.60 | 6.90 | 7.60 | 7.60 | 19.69% | 2,530 |
| Feb 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Feb 17, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 1.55% | 100 |
| Feb 16, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | 2,440 |
| Feb 13, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 2.33% | 1,500 |
| Feb 12, 2026 | 6.20 | 6.75 | 6.20 | 6.45 | 6.45 | 5.74% | 7,281 |
| Feb 11, 2026 | 5.85 | 6.30 | 5.85 | 6.10 | 6.10 | 6.09% | 3,000 |
| Feb 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Feb 9, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 2,744 |
| Feb 6, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -1.71% | 2,720 |
| Feb 5, 2026 | 6.00 | 6.00 | 5.75 | 5.85 | 5.85 | 0.86% | 1,700 |
| Feb 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Feb 3, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 7.21% | 200 |
| Feb 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | - |
| Jan 30, 2026 | 5.90 | 6.05 | 5.85 | 5.85 | 5.85 | -7.14% | 5,900 |
| Jan 29, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 4.13% | 2,500 |
| Jan 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 27, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | -0.82% | 2,000 |
| Jan 26, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -1.61% | 4,950 |
| Jan 23, 2026 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | 4.20% | 5,000 |
| Jan 22, 2026 | 5.40 | 6.00 | 5.40 | 5.95 | 5.95 | 13.33% | 5,600 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 500 |
| Jan 20, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 9,500 |
| Jan 19, 2026 | 5.35 | 5.35 | 5.10 | 5.20 | 5.20 | -5.45% | 4,500 |
| Jan 16, 2026 | 5.85 | 5.85 | 5.30 | 5.50 | 5.50 | -11.29% | 4,143 |
| Jan 15, 2026 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | -1.59% | 1,000 |
| Jan 14, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 4,000 |
| Jan 13, 2026 | 5.75 | 6.10 | 5.75 | 6.00 | 6.00 | 3.45% | 1,300 |
| Jan 12, 2026 | 5.75 | 5.90 | 5.75 | 5.80 | 5.80 | - | 262 |
| Jan 9, 2026 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 8.41% | 2,000 |
| Jan 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Jan 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jan 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 10 |
| Jan 2, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | 1,800 |
| Dec 30, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | 12 |
| Dec 29, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | 0.96% | 3,000 |
| Dec 23, 2025 | 5.10 | 5.35 | 5.10 | 5.20 | 5.20 | -0.95% | 2,650 |
| Dec 22, 2025 | 5.35 | 5.35 | 5.15 | 5.25 | 5.25 | -0.94% | 2,626 |
| 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% | - |