Saga Communications, Inc. (FRA:SGHB)
Germany · Delayed Price · Currency is EUR 7.75
-0.05 (-0.64%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:SGHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | -0.64% | - |
| Jun 2, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | - |
| Jun 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| May 29, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| May 28, 2026 | 7.70 | 8.30 | 7.70 | 7.90 | 7.90 | 6.76% | 50 |
| May 27, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -4.52% | - |
| May 26, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -4.32% | - |
| May 25, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 0.62% | - |
| May 22, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | 2.10% | - |
| May 21, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 7.88 | -8.47% | - |
| May 20, 2026 | 8.20 | 8.85 | 8.20 | 8.85 | 8.61 | 12.03% | 11 |
| May 19, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.69 | -6.51% | - |
| May 18, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.22 | -0.59% | - |
| May 15, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.27 | 7.59% | - |
| May 14, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.69 | -6.51% | - |
| May 13, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.22 | -0.59% | - |
| May 12, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.27 | -5.56% | - |
| May 11, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 8.76 | 1.69% | - |
| May 8, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.61 | -2.21% | - |
| May 6, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 8.81 | -3.21% | - |
| May 5, 2026 | 9.15 | 9.35 | 9.15 | 9.35 | 9.10 | 5.65% | - |
| May 4, 2026 | 8.90 | 8.95 | 8.85 | 8.85 | 8.61 | - | - |
| Apr 30, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.61 | 2.31% | - |
| Apr 29, 2026 | 8.95 | 8.95 | 8.65 | 8.65 | 8.42 | 1.17% | - |
| Apr 28, 2026 | 8.95 | 8.95 | 8.55 | 8.55 | 8.32 | -7.57% | - |
| Apr 27, 2026 | 9.55 | 9.55 | 9.25 | 9.25 | 9.00 | 1.09% | - |
| Apr 24, 2026 | 9.40 | 9.40 | 9.15 | 9.15 | 8.91 | 1.10% | - |
| Apr 23, 2026 | 9.30 | 9.35 | 9.05 | 9.05 | 8.81 | -5.24% | - |
| Apr 22, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.30 | -1.04% | - |
| Apr 21, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 9.39 | -2.53% | - |
| Apr 20, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.64 | 5.88% | - |
| Apr 17, 2026 | 9.60 | 9.60 | 9.35 | 9.35 | 9.10 | 2.19% | - |
| Apr 16, 2026 | 9.50 | 9.50 | 9.15 | 9.15 | 8.91 | -3.17% | - |
| Apr 15, 2026 | 9.65 | 9.65 | 9.45 | 9.45 | 9.20 | 4.42% | - |
| Apr 14, 2026 | 9.45 | 9.45 | 9.05 | 9.05 | 8.81 | -7.65% | - |
| Apr 13, 2026 | 9.60 | 9.80 | 9.55 | 9.80 | 9.54 | 7.10% | - |
| Apr 10, 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 8.91 | -7.11% | - |
| Apr 9, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.59 | 2.07% | - |
| Apr 8, 2026 | 9.45 | 9.65 | 9.40 | 9.65 | 9.39 | - | - |
| Apr 7, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 9.39 | 3.76% | - |
| Apr 2, 2026 | 9.65 | 9.65 | 9.30 | 9.30 | 9.05 | -0.53% | - |
| Apr 1, 2026 | 9.60 | 9.60 | 9.35 | 9.35 | 9.10 | -1.06% | - |
| Mar 31, 2026 | 9.80 | 9.80 | 9.45 | 9.45 | 9.20 | -6.44% | - |
| Mar 30, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 9.83 | 1.00% | - |
| Mar 27, 2026 | 9.90 | 10.00 | 9.75 | 10.00 | 9.73 | - | - |
| Mar 26, 2026 | 9.90 | 10.00 | 9.65 | 10.00 | 9.73 | 1.01% | - |
| Mar 25, 2026 | 9.80 | 9.90 | 9.75 | 9.90 | 9.64 | 3.66% | - |
| Mar 24, 2026 | 9.80 | 9.80 | 9.45 | 9.55 | 9.30 | - | - |
| Mar 23, 2026 | 9.90 | 9.90 | 9.45 | 9.55 | 9.30 | 2.14% | - |
| Mar 20, 2026 | 9.20 | 9.35 | 8.95 | 9.35 | 9.10 | -0.53% | - |