Saga Communications, Inc. (FRA:SGHB)
Germany · Delayed Price · Currency is EUR 7.00
-0.05 (-0.71%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:SGHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.10 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 50 |
| Oct 22, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Oct 21, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Oct 20, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| Oct 19, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 2.14% | - |
| Oct 16, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | - |
| Oct 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 14, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | - |
| Oct 13, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 12, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 9, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Oct 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 7, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Oct 6, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 5, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 2, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Oct 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Sep 30, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Sep 29, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Sep 28, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Sep 25, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Sep 24, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Sep 23, 2026 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | 0.94% | - |
| Sep 22, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.28 | 1.35% | - |
| Sep 21, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.18 | -3.27% | - |
| Sep 18, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.43 | 2.00% | - |
| Sep 17, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.28 | 1.35% | - |
| Sep 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.18 | -0.67% | - |
| Sep 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.23 | - | - |
| Sep 14, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.23 | -1.97% | - |
| Sep 11, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.38 | 9.35% | - |
| Sep 10, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.75 | -2.80% | - |
| Sep 9, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 6.94 | -4.03% | - |
| Sep 8, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.23 | -0.67% | - |
| Sep 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.28 | 0.67% | - |
| Sep 4, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.23 | 0.68% | - |
| Sep 3, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.18 | 2.78% | - |
| Sep 2, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 6.99 | 0.70% | - |
| Sep 1, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 6.94 | -4.67% | - |
| Aug 31, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.28 | 0.67% | - |
| Aug 28, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.23 | -1.32% | - |
| Aug 27, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.33 | - | - |
| Aug 26, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.33 | -0.66% | - |
| Aug 25, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.38 | 6.29% | - |
| Aug 24, 2026 | 7.45 | 7.45 | 7.15 | 7.15 | 6.94 | -7.14% | - |
| Aug 21, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.48 | 1.32% | - |
| Aug 20, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.38 | 4.11% | - |
| Aug 19, 2026 | 7.70 | 7.70 | 7.30 | 7.30 | 7.09 | -5.19% | - |
| Aug 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.48 | -1.91% | - |
| Aug 17, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.62 | 0.64% | - |