Saga Communications, Inc. (FRA:SGHB)
Germany · Delayed Price · Currency is EUR 10.00
0.00 (0.00%)
At close: Mar 27, 2026
FRA:SGHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.90 | 10.00 | 9.75 | 10.00 | 10.00 | - | - |
| Mar 26, 2026 | 9.90 | 10.00 | 9.65 | 10.00 | 10.00 | 1.01% | - |
| Mar 25, 2026 | 9.80 | 9.90 | 9.75 | 9.90 | 9.90 | 3.66% | - |
| Mar 24, 2026 | 9.80 | 9.80 | 9.45 | 9.55 | 9.55 | - | - |
| Mar 23, 2026 | 9.90 | 9.90 | 9.45 | 9.55 | 9.55 | 2.14% | - |
| Mar 20, 2026 | 9.20 | 9.35 | 8.95 | 9.35 | 9.35 | -0.53% | - |
| Mar 19, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 0.53% | - |
| Mar 18, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 0.54% | - |
| Mar 17, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -2.62% | - |
| Mar 16, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 2.69% | - |
| Mar 13, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | - | - |
| Mar 12, 2026 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | -2.11% | - |
| Mar 11, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | - | - |
| Mar 10, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | - | - |
| Mar 9, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -1.55% | - |
| Mar 6, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | 5.46% | - |
| Mar 5, 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Mar 4, 2026 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Mar 3, 2026 | 9.50 | 9.50 | 9.15 | 9.15 | 9.15 | -6.63% | - |
| Mar 2, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 0.51% | - |
| Feb 27, 2026 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | -2.50% | - |
| Feb 26, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Feb 25, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.69 | 0.51% | - |
| Feb 24, 2026 | 9.60 | 9.85 | 9.55 | 9.85 | 9.64 | -1.01% | - |
| Feb 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | 2.58% | - |
| Feb 20, 2026 | 9.50 | 9.70 | 9.45 | 9.70 | 9.49 | 7.18% | - |
| Feb 19, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 8.86 | -8.59% | - |
| Feb 18, 2026 | 9.00 | 9.90 | 8.85 | 9.90 | 9.69 | 11.86% | 350 |
| Feb 17, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.66 | -4.32% | - |
| Feb 16, 2026 | 8.95 | 9.25 | 8.95 | 9.25 | 9.05 | 4.52% | - |
| Feb 13, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.66 | -5.35% | - |
| Feb 12, 2026 | 9.05 | 9.35 | 9.05 | 9.35 | 9.15 | 5.65% | - |
| Feb 11, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.66 | - | - |
| Feb 10, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.66 | -4.32% | - |
| Feb 9, 2026 | 9.10 | 9.25 | 9.05 | 9.25 | 9.05 | 1.09% | - |
| Feb 6, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 8.95 | -0.54% | - |
| Feb 5, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.00 | 5.14% | - |
| Feb 4, 2026 | 9.15 | 9.15 | 8.75 | 8.75 | 8.56 | -7.41% | - |
| Feb 3, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.25 | 0.53% | - |
| Feb 2, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.20 | - | - |
| Jan 30, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.20 | 1.08% | - |
| Jan 29, 2026 | 9.05 | 9.30 | 9.05 | 9.30 | 9.10 | 2.20% | - |
| Jan 28, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 8.91 | 2.82% | - |
| Jan 27, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.66 | - | - |
| Jan 26, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.66 | - | - |
| Jan 23, 2026 | 9.15 | 9.15 | 8.85 | 8.85 | 8.66 | -5.35% | - |
| Jan 22, 2026 | 9.15 | 9.35 | 9.15 | 9.35 | 9.15 | 5.65% | - |
| Jan 21, 2026 | 9.05 | 9.10 | 8.85 | 8.85 | 8.66 | - | - |
| Jan 20, 2026 | 9.20 | 9.20 | 8.85 | 8.85 | 8.66 | -7.33% | - |
| Jan 19, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.35 | -0.52% | - |