Sabaf S.p.A. (LON:0NIG)
London · Delayed Price · Currency is GBP · Price in EUR 13.65
0.00 (0.00%)
At close: Feb 11, 2026
Sabaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.15% | 11 |
| Jan 8, 2026 | 14.05 | 14.05 | 13.95 | 13.95 | 13.95 | -2.11% | 407 |
| Oct 3, 2025 | 14.15 | 14.25 | 14.15 | 14.25 | 14.25 | -1.72% | 939 |
| Jul 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 181 |
| Jun 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | 260 |
| Jun 6, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | 1,020 |
| Apr 23, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 13.82 | 3.23% | 496 |
| Apr 10, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.39 | 4.49% | 100 |
| Apr 7, 2025 | 13.60 | 13.60 | 13.35 | 13.35 | 12.81 | -7.93% | 766 |
| Feb 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.92 | -5.84% | 7 |
| Feb 19, 2025 | 15.45 | 15.45 | 15.40 | 15.40 | 14.78 | -17.65% | 564 |
| Oct 25, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.95 | -0.27% | 408 |
| Sep 13, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 17.99 | 0.27% | 175 |
| Sep 12, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.95 | -0.27% | 178 |
| Sep 11, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 17.99 | -2.50% | 227 |
| May 21, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 17.94 | 10.52% | 160 |
| Jan 9, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.23 | 20.25% | 30 |
| Dec 12, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 13.50 | -0.34% | 6 |
| Nov 29, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 13.54 | -7.75% | 1 |
| Sep 20, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 14.68 | -1.99% | 69 |
| Sep 15, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 14.98 | 0.12% | 101 |
| Sep 14, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 14.96 | -7.28% | 45 |
| Sep 5, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.14 | -0.40% | 208 |
| Aug 11, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 16.20 | 1.52% | 25 |
| Aug 4, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 15.96 | 4.20% | 54 |
| Jul 19, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 15.32 | 0.74% | 156 |
| Jul 18, 2023 | 16.46 | 16.46 | 16.30 | 16.30 | 15.20 | -0.73% | 12 |
| Jul 17, 2023 | 16.24 | 16.42 | 16.24 | 16.42 | 15.32 | 14.03% | 26 |
| Jul 7, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 13.43 | -8.28% | 58 |
| May 22, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 14.64 | -2.25% | 126 |
| May 19, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 14.98 | 0.39% | 645 |
| May 18, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 14.92 | - | 38 |
| May 17, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 14.92 | - | 75 |
| May 15, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 14.92 | -0.08% | 35 |
| May 12, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 14.94 | 0.23% | 124 |
| May 11, 2023 | 15.88 | 16.06 | 15.88 | 15.98 | 14.90 | -0.34% | 899 |
| May 10, 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 14.95 | -1.04% | 239 |
| May 9, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 15.11 | 0.68% | 198 |
| May 8, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.01 | -1.38% | 721 |
| May 5, 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 15.22 | 0.14% | 397 |
| May 4, 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 15.20 | -0.43% | 500 |
| May 3, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 15.26 | -0.70% | 597 |
| May 2, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 15.37 | 0.24% | 537 |
| Apr 28, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 15.33 | 0.59% | 422 |
| Apr 27, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 15.24 | -0.02% | 188 |
| Apr 26, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 15.25 | -1.37% | 326 |
| Apr 25, 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 15.46 | -2.05% | 357 |
| Apr 24, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 15.78 | -0.77% | 25,162 |
| Apr 21, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 15.90 | 0.27% | 493 |