Saga Communications, Inc. (FRA:SGHB)
Germany · Delayed Price · Currency is EUR 7.70
0.00 (0.00%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:SGHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | - | -2.60% | - |
| 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% | - |
| Jun 17, 2026 | 7.35 | 7.50 | 7.30 | 7.50 | 7.50 | - | - |
| Jun 16, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | -2.60% | - |
| Jun 15, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 7.69% | - |
| Jun 12, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Jun 11, 2026 | 7.35 | 7.35 | 6.90 | 6.90 | 6.90 | -8.00% | - |
| Jun 10, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | -0.66% | - |
| Jun 9, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | -1.31% | - |
| Jun 8, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | -1.29% | - |
| Jun 5, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 2.65% | - |
| Jun 4, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| 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% | - |