Saga Communications, Inc. (FRA:SGHB)
Germany · Delayed Price · Currency is EUR 9.70
+0.65 (7.18%)
Last updated: Feb 20, 2026, 3:25 PM CET
Saga Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.50 | 9.70 | 9.45 | 9.70 | 9.70 | 7.18% | - |
| Feb 19, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -8.59% | - |
| Feb 18, 2026 | 9.00 | 9.90 | 8.85 | 9.90 | 9.90 | 11.86% | 350 |
| Feb 17, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -4.32% | - |
| Feb 16, 2026 | 8.95 | 9.25 | 8.95 | 9.25 | 9.25 | 4.52% | - |
| Feb 13, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -5.35% | - |
| Feb 12, 2026 | 9.05 | 9.35 | 9.05 | 9.35 | 9.35 | 5.65% | - |
| Feb 11, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | - | - |
| Feb 10, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -4.32% | - |
| Feb 9, 2026 | 9.10 | 9.25 | 9.05 | 9.25 | 9.25 | 1.09% | - |
| Feb 6, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Feb 5, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 5.14% | - |
| Feb 4, 2026 | 9.15 | 9.15 | 8.75 | 8.75 | 8.75 | -7.41% | - |
| Feb 3, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 0.53% | - |
| Feb 2, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | - | - |
| Jan 30, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | 1.08% | - |
| Jan 29, 2026 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 2.20% | - |
| Jan 28, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | 2.82% | - |
| Jan 27, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | - | - |
| Jan 26, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | - | - |
| Jan 23, 2026 | 9.15 | 9.15 | 8.85 | 8.85 | 8.85 | -5.35% | - |
| Jan 22, 2026 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | 5.65% | - |
| Jan 21, 2026 | 9.05 | 9.10 | 8.85 | 8.85 | 8.85 | - | - |
| Jan 20, 2026 | 9.20 | 9.20 | 8.85 | 8.85 | 8.85 | -7.33% | - |
| Jan 19, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.55 | -0.52% | - |
| Jan 16, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | - | - |
| Jan 15, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 8.47% | - |
| Jan 14, 2026 | 9.10 | 9.10 | 8.85 | 8.85 | 8.85 | -9.23% | - |
| Jan 13, 2026 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 10.17% | - |
| Jan 12, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Jan 9, 2026 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Jan 8, 2026 | 8.70 | 8.95 | 8.70 | 8.95 | 8.95 | -4.79% | - |
| Jan 7, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | -1.05% | - |
| Jan 6, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | -1.04% | - |
| Jan 5, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 1.05% | - |
| Jan 2, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 3.26% | - |
| Dec 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Dec 29, 2025 | 9.25 | 9.45 | 9.20 | 9.45 | 9.45 | 8.00% | - |
| Dec 23, 2025 | 9.10 | 9.10 | 8.75 | 8.75 | 8.75 | -6.91% | - |
| Dec 22, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | -0.53% | - |
| Dec 19, 2025 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | -0.53% | - |
| Dec 18, 2025 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | -0.52% | - |
| Dec 17, 2025 | 9.35 | 9.55 | 9.30 | 9.55 | 9.55 | 1.06% | - |
| Dec 16, 2025 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | -2.58% | - |
| Dec 15, 2025 | 9.50 | 9.70 | 9.45 | 9.70 | 9.70 | -1.52% | - |
| Dec 12, 2025 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | -0.51% | - |
| Dec 11, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | - | - |
| Dec 10, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 2.06% | - |
| Dec 9, 2025 | 9.45 | 9.70 | 9.40 | 9.70 | 9.70 | 0.52% | - |
| Dec 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.32% | - |