Saab AB (publ) (FRA:SDV1)
Germany · Delayed Price · Currency is EUR 52.34
-1.28 (-2.39%)
At close: Sep 30, 2025
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 53.31 | 53.31 | 51.30 | 51.45 | - | -4.05% | 2,390 |
| Sep 29, 2025 | 52.64 | 53.62 | 51.46 | 53.62 | 53.62 | 3.71% | 2,338 |
| Sep 26, 2025 | 52.66 | 52.66 | 51.42 | 51.70 | 51.70 | -1.71% | 4,357 |
| Sep 25, 2025 | 50.80 | 52.60 | 50.62 | 52.60 | 52.60 | 3.73% | 3,815 |
| Sep 24, 2025 | 49.49 | 50.98 | 49.19 | 50.71 | 50.71 | 4.35% | 3,786 |
| Sep 23, 2025 | 50.07 | 50.07 | 48.46 | 48.60 | 48.60 | -2.45% | 2,772 |
| Sep 22, 2025 | 47.60 | 50.20 | 47.51 | 49.82 | 49.82 | 5.12% | 5,707 |
| Sep 19, 2025 | 46.45 | 47.79 | 46.45 | 47.39 | 47.39 | 2.38% | 261 |
| Sep 18, 2025 | 46.57 | 46.57 | 45.71 | 46.29 | 46.29 | -2.00% | 1,471 |
| Sep 17, 2025 | 47.09 | 48.54 | 46.90 | 47.24 | 47.24 | -0.59% | 910 |
| Sep 16, 2025 | 49.20 | 49.20 | 47.46 | 47.52 | 47.52 | -2.73% | 3,211 |
| Sep 15, 2025 | 48.84 | 48.85 | 47.44 | 48.85 | 48.85 | 0.26% | 1,768 |
| Sep 12, 2025 | 48.72 | 49.24 | 48.59 | 48.73 | 48.73 | -0.15% | 918 |
| Sep 11, 2025 | 47.31 | 48.80 | 47.09 | 48.80 | 48.80 | 3.64% | 906 |
| Sep 10, 2025 | 46.43 | 47.85 | 46.00 | 47.09 | 47.09 | 1.47% | 1,231 |
| Sep 9, 2025 | 46.80 | 46.80 | 44.87 | 46.41 | 46.41 | -1.77% | 5,082 |
| Sep 8, 2025 | 46.59 | 47.65 | 46.59 | 47.24 | 47.24 | 1.44% | 1,586 |
| Sep 5, 2025 | 46.06 | 47.15 | 46.06 | 46.57 | 46.57 | 1.03% | 584 |
| Sep 4, 2025 | 47.65 | 47.86 | 45.05 | 46.10 | 46.10 | -4.70% | 1,880 |
| Sep 3, 2025 | 47.92 | 49.00 | 47.92 | 48.37 | 48.37 | 0.29% | 499 |
| Sep 2, 2025 | 48.80 | 48.80 | 47.62 | 48.23 | 48.23 | -1.57% | 1,065 |
| Sep 1, 2025 | 48.60 | 49.42 | 48.60 | 49.00 | 49.00 | 1.22% | 2,717 |
| Aug 29, 2025 | 48.95 | 49.72 | 48.14 | 48.41 | 48.41 | -1.51% | 2,537 |
| Aug 28, 2025 | 48.18 | 49.15 | 47.95 | 49.15 | 49.15 | 1.76% | 2,173 |
| Aug 27, 2025 | 48.17 | 48.60 | 47.90 | 48.30 | 48.30 | 0.39% | 2,447 |
| Aug 26, 2025 | 47.86 | 48.26 | 47.54 | 48.11 | 48.11 | 0.69% | 793 |
| Aug 25, 2025 | 46.47 | 48.00 | 46.47 | 47.78 | 47.78 | 3.24% | 2,238 |
| Aug 22, 2025 | 45.77 | 46.63 | 45.77 | 46.28 | 46.28 | 1.10% | 560 |
| Aug 21, 2025 | 44.48 | 45.79 | 44.45 | 45.78 | 45.78 | 3.56% | 1,598 |
| Aug 20, 2025 | 43.90 | 44.85 | 42.30 | 44.20 | 44.20 | -0.16% | 9,108 |
| Aug 19, 2025 | 47.50 | 47.50 | 43.64 | 44.27 | 44.27 | -7.10% | 7,682 |
| Aug 18, 2025 | 46.26 | 47.90 | 46.26 | 47.66 | 47.66 | 5.01% | 2,032 |
| Aug 15, 2025 | 46.35 | 47.28 | 45.18 | 45.38 | 45.38 | -2.53% | 858 |
| Aug 14, 2025 | 44.93 | 46.80 | 44.59 | 46.56 | 46.56 | 3.72% | 2,845 |
| Aug 13, 2025 | 45.03 | 45.95 | 44.79 | 44.89 | 44.89 | -0.10% | 1,776 |
| Aug 12, 2025 | 44.19 | 45.26 | 44.19 | 44.94 | 44.94 | 1.32% | 4,949 |
| Aug 11, 2025 | 44.62 | 44.66 | 43.53 | 44.35 | 44.35 | -2.77% | 6,899 |
| Aug 8, 2025 | 46.58 | 47.23 | 44.78 | 45.62 | 45.62 | -2.44% | 3,391 |
| Aug 7, 2025 | 47.48 | 47.57 | 46.19 | 46.76 | 46.76 | -2.82% | 4,177 |
| Aug 6, 2025 | 47.84 | 48.27 | 47.13 | 48.11 | 48.11 | 1.02% | 4,289 |
| Aug 5, 2025 | 47.07 | 48.70 | 47.07 | 47.63 | 47.63 | 1.06% | 1,405 |
| Aug 4, 2025 | 47.13 | 47.61 | 46.96 | 47.13 | 47.13 | 0.48% | 1,560 |
| Aug 1, 2025 | 47.50 | 47.50 | 46.23 | 46.90 | 46.90 | -1.86% | 3,934 |
| Jul 31, 2025 | 47.82 | 48.25 | 47.50 | 47.79 | 47.79 | 0.68% | 2,170 |
| Jul 30, 2025 | 47.14 | 48.00 | 46.87 | 47.47 | 47.47 | 0.85% | 2,656 |
| Jul 29, 2025 | 45.74 | 47.27 | 45.57 | 47.07 | 47.07 | 3.47% | 3,930 |
| Jul 28, 2025 | 48.20 | 48.20 | 45.49 | 45.49 | 45.49 | -4.05% | 2,351 |
| Jul 25, 2025 | 47.34 | 47.90 | 47.08 | 47.41 | 47.41 | -0.21% | 1,650 |
| Jul 24, 2025 | 48.42 | 49.00 | 47.36 | 47.51 | 47.51 | -1.67% | 1,543 |
| Jul 23, 2025 | 46.45 | 48.76 | 46.45 | 48.31 | 48.31 | 3.83% | 11,771 |