Saga Communications, Inc. (FRA:SGHB)
Germany · Delayed Price · Currency is EUR 9.95
+0.20 (2.05%)
Last updated: Nov 27, 2025, 3:29 PM CET
Saga Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Nov 27, 2025 | 9.60 | 9.95 | 9.60 | 9.95 | 9.95 | 2.05% | - |
| Nov 26, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Nov 25, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | -3.92% | - |
| Nov 24, 2025 | 9.95 | 10.20 | 9.90 | 10.20 | 10.20 | -0.97% | - |
| Nov 21, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.08 | 0.98% | - |
| Nov 20, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 9.98 | 7.94% | - |
| Nov 19, 2025 | 9.80 | 9.80 | 9.45 | 9.45 | 9.25 | -3.08% | - |
| Nov 18, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.54 | -3.47% | - |
| Nov 17, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 9.89 | 3.59% | - |
| Nov 14, 2025 | 9.95 | 9.95 | 9.75 | 9.75 | 9.54 | -3.47% | - |
| Nov 13, 2025 | 9.85 | 10.10 | 9.80 | 10.10 | 9.89 | - | - |
| Nov 12, 2025 | 9.85 | 10.10 | 9.85 | 10.10 | 9.89 | 1.00% | - |
| Nov 11, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 9.79 | 0.50% | - |
| Nov 10, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 9.74 | 4.19% | - |
| Nov 7, 2025 | 10.00 | 10.00 | 9.55 | 9.55 | 9.35 | -5.45% | - |
| Nov 6, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.89 | 6.88% | - |
| Nov 5, 2025 | 9.90 | 9.90 | 9.45 | 9.45 | 9.25 | -2.07% | - |
| Nov 4, 2025 | 10.00 | 10.00 | 9.65 | 9.65 | 9.45 | 1.05% | - |
| Nov 3, 2025 | 10.10 | 10.10 | 9.55 | 9.55 | 9.35 | -7.28% | - |
| Oct 31, 2025 | 10.00 | 10.30 | 9.55 | 10.30 | 10.08 | -0.96% | - |
| Oct 30, 2025 | 10.20 | 10.40 | 9.65 | 10.40 | 10.18 | 1.96% | - |
| Oct 29, 2025 | 9.90 | 10.20 | 9.45 | 10.20 | 9.98 | -0.97% | - |
| Oct 28, 2025 | 10.00 | 10.30 | 9.65 | 10.30 | 10.08 | -1.90% | - |
| Oct 27, 2025 | 10.20 | 10.50 | 9.95 | 10.50 | 10.28 | - | - |
| Oct 24, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.28 | 1.94% | - |
| Oct 23, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.08 | -4.63% | - |
| Oct 22, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.57 | 4.85% | - |
| Oct 21, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.08 | - | - |
| Oct 20, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.08 | 7.29% | - |
| Oct 17, 2025 | 10.10 | 10.10 | 9.60 | 9.60 | 9.40 | -3.52% | - |
| Oct 16, 2025 | 10.40 | 10.40 | 9.95 | 9.95 | 9.74 | -4.33% | - |
| Oct 15, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.18 | -1.89% | - |
| Oct 14, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.38 | 0.95% | - |
| Oct 13, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.28 | -1.87% | - |
| Oct 10, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.47 | 8.63% | - |
| Oct 9, 2025 | 10.30 | 10.30 | 9.85 | 9.85 | 9.64 | -8.80% | - |
| Oct 8, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.57 | -0.92% | - |
| Oct 7, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.67 | 7.92% | - |
| Oct 6, 2025 | 10.50 | 10.60 | 10.10 | 10.10 | 9.89 | 2.54% | - |
| Oct 3, 2025 | 10.30 | 10.30 | 9.85 | 9.85 | 9.64 | -2.48% | - |
| Oct 2, 2025 | 10.50 | 10.50 | 10.10 | 10.10 | 9.89 | 4.66% | - |
| Oct 1, 2025 | 10.00 | 10.10 | 9.65 | 9.65 | 9.45 | - | - |
| Sep 30, 2025 | 10.00 | 10.00 | 9.65 | 9.65 | 9.45 | -3.02% | - |
| Sep 29, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 9.74 | 2.05% | - |
| Sep 26, 2025 | 9.95 | 9.95 | 9.75 | 9.75 | 9.54 | -1.02% | - |
| Sep 25, 2025 | 10.00 | 10.10 | 9.85 | 9.85 | 9.64 | - | - |
| Sep 24, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.64 | -1.01% | - |
| Sep 23, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.74 | - | - |
| Sep 22, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.74 | -4.33% | - |