Saga Communications, Inc. (FRA:SGHB)
Germany · Delayed Price · Currency is EUR 7.45
-0.10 (-1.32%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:SGHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | -0.66% | - |
| Aug 25, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 6.29% | - |
| Aug 24, 2026 | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | -7.14% | - |
| Aug 21, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 1.32% | - |
| Aug 20, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 4.11% | - |
| Aug 19, 2026 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Aug 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Aug 17, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Aug 14, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -4.88% | - |
| Aug 13, 2026 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | 4.46% | - |
| Aug 12, 2026 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Aug 11, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Aug 10, 2026 | 8.25 | 8.25 | 7.95 | 7.95 | 7.95 | 6.71% | - |
| Aug 7, 2026 | 7.85 | 7.85 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Aug 6, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Aug 5, 2026 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Aug 4, 2026 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Aug 3, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Jul 31, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 4.17% | - |
| Jul 30, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -1.37% | - |
| Jul 29, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Jul 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jul 24, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | - |
| Jul 23, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | -2.04% | - |
| Jul 22, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -3.92% | - |
| Jul 21, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | -0.65% | - |
| Jul 20, 2026 | 7.55 | 7.70 | 7.50 | 7.70 | 7.70 | - | - |
| Jul 17, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 4.76% | - |
| Jul 16, 2026 | 7.65 | 7.65 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 15, 2026 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Jul 14, 2026 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Jul 13, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | - | - |
| Jul 10, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 1.32% | - |
| Jul 9, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | -0.65% | - |
| Jul 8, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 0.66% | - |
| Jul 7, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | -3.80% | - |
| Jul 6, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | -0.63% | - |
| Jul 3, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 0.63% | - |
| Jul 2, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1.94% | - |
| Jul 1, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 4.03% | - |
| Jun 30, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | - | - |
| Jun 29, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 4.20% | - |
| Jun 26, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | - |
| Jun 25, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | - |
| Jun 24, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | -0.70% | - |
| Jun 23, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | -6.54% | - |
| Jun 22, 2026 | 7.15 | 7.65 | 7.15 | 7.65 | 7.65 | 3.38% | 50 |
| Jun 19, 2026 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | -1.99% | - |
| Jun 18, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 0.67% | - |