Sasol Limited (FRA:SAOA)
Germany · Delayed Price · Currency is EUR 10.80
-0.20 (-1.82%)
At close: Mar 27, 2026
FRA:SAOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -1.82% | 1,500 |
| Mar 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 8,145 |
| Mar 25, 2026 | 10.50 | 11.00 | 10.40 | 11.00 | 11.00 | 1.85% | 13,460 |
| Mar 24, 2026 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | 3.85% | 12,000 |
| Mar 23, 2026 | 10.90 | 11.00 | 10.30 | 10.40 | 10.40 | - | 3,411 |
| Mar 20, 2026 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -3.70% | 8,200 |
| Mar 19, 2026 | 10.30 | 11.00 | 10.30 | 10.80 | 10.80 | 4.85% | 7,882 |
| Mar 18, 2026 | 10.40 | 10.40 | 10.00 | 10.30 | 10.30 | -0.96% | 2,460 |
| Mar 17, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 5.05% | 2,230 |
| Mar 16, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | 2.06% | 1,030 |
| Mar 13, 2026 | 9.05 | 9.70 | 9.05 | 9.70 | 9.70 | 12.79% | 670 |
| Mar 12, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 1.78% | 2,100 |
| Mar 11, 2026 | 8.10 | 8.45 | 8.10 | 8.45 | 8.45 | 3.05% | 6,750 |
| Mar 10, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 2.50% | 250 |
| Mar 9, 2026 | 8.35 | 8.45 | 8.00 | 8.00 | 8.00 | -0.62% | 6,580 |
| Mar 6, 2026 | 7.50 | 8.05 | 7.50 | 8.05 | 8.05 | 9.52% | 4,971 |
| Mar 5, 2026 | 7.40 | 7.55 | 7.35 | 7.35 | 7.35 | -2.00% | 3,850 |
| Mar 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Mar 3, 2026 | 7.75 | 7.95 | 7.45 | 7.45 | 7.45 | - | 5,400 |
| Mar 2, 2026 | 8.60 | 8.60 | 7.45 | 7.45 | 7.45 | -1.97% | 11,007 |
| Feb 27, 2026 | 6.95 | 7.60 | 6.95 | 7.60 | 7.60 | 8.57% | 5,800 |
| Feb 26, 2026 | 7.20 | 7.20 | 6.85 | 7.00 | 7.00 | -6.04% | 1,800 |
| Feb 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Feb 24, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 4.76% | 1,100 |
| Feb 23, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | 0.68% | 1,350 |
| 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 |