Cairo Communication S.p.A. (LON:0N7I)
London · Delayed Price · Currency is GBP · Price in EUR 2.695
-0.025 (-0.92%)
At close: Aug 1, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.92% | - |
| Jul 31, 2025 | 2.74 | 2.72 | 2.72 | 2.72 | 2.72 | -0.55% | 3,952 |
| Jul 30, 2025 | 2.80 | 2.74 | 2.74 | 2.74 | 2.74 | - | 50 |
| Jul 29, 2025 | 2.79 | 2.74 | 2.74 | 2.74 | 2.74 | -1.01% | 824 |
| Jul 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.28% | - |
| Jul 25, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.73% | - |
| Jul 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.66% | - |
| Jul 23, 2025 | 2.74 | 2.73 | 2.73 | 2.73 | 2.73 | 0.26% | 536 |
| Jul 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.34% | - |
| Jul 21, 2025 | 2.80 | 2.76 | 2.76 | 2.76 | 2.76 | -0.18% | 1,022 |
| Jul 18, 2025 | 2.75 | 2.77 | 2.74 | 2.77 | 2.77 | 1.84% | 2,820 |
| Jul 17, 2025 | 2.74 | 2.72 | 2.72 | 2.72 | 2.72 | -1.20% | 514 |
| Jul 16, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.29% | - |
| Jul 15, 2025 | 2.76 | 2.74 | 2.74 | 2.74 | 2.74 | -1.08% | 286 |
| Jul 14, 2025 | 2.80 | 2.78 | 2.77 | 2.77 | 2.77 | -0.82% | 2,182 |
| Jul 11, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.60% | - |
| Jul 10, 2025 | 2.80 | 2.81 | 2.81 | 2.81 | 2.81 | 0.36% | 410 |
| Jul 9, 2025 | 2.81 | 2.83 | 2.80 | 2.80 | 2.80 | -0.53% | 4,496 |
| Jul 8, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.18% | - |
| Jul 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.97% | - |
| Jul 4, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.60% | - |
| Jul 3, 2025 | 2.83 | 2.81 | 2.81 | 2.81 | 2.81 | -0.35% | 1,932 |
| Jul 2, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Jul 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.52% | - |
| Jun 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.79% | - |
| Jun 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | - |
| Jun 26, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.58% | - |
| Jun 25, 2025 | 2.91 | 2.95 | 2.95 | 2.95 | 2.95 | 0.24% | 670 |
| Jun 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.79% | - |
| Jun 23, 2025 | 2.93 | 2.92 | 2.92 | 2.92 | 2.92 | -0.85% | 396 |
| Jun 20, 2025 | 2.99 | 2.94 | 2.94 | 2.94 | 2.94 | 0.24% | 1,200 |
| Jun 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.62% | - |
| Jun 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.82% | - |
| Jun 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.97% | - |
| Jun 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.16% | - |
| Jun 13, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jun 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.16% | - |
| Jun 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.50% | - |
| Jun 10, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.83% | - |
| Jun 9, 2025 | 3.05 | 3.04 | 3.00 | 3.00 | 3.00 | -1.48% | 1,568 |
| Jun 6, 2025 | 3.06 | 3.05 | 3.04 | 3.05 | 3.05 | -0.33% | 1,325 |
| Jun 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jun 4, 2025 | 3.07 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 1 |
| Jun 3, 2025 | 3.07 | 3.06 | 3.05 | 3.06 | 3.06 | -0.33% | 1,746 |
| Jun 2, 2025 | 3.08 | 3.07 | 3.07 | 3.07 | 3.07 | -1.92% | 302 |
| May 30, 2025 | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -0.89% | 299 |
| May 29, 2025 | 3.23 | 3.20 | 3.15 | 3.15 | 3.15 | -3.22% | 1,994 |
| May 28, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.76% | 1,662 |
| May 27, 2025 | 3.31 | 3.32 | 3.28 | 3.28 | 3.28 | -2.73% | 6,814 |
| May 23, 2025 | 3.35 | 3.38 | 3.38 | 3.38 | 3.38 | 0.75% | 1,384 |