Sagtec Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	2.21	2.21	2.21	2.21	-	-3.07%	1,571
Apr 2, 2026	2.39	2.39	2.15	2.28	2.28	-	9,945
Apr 1, 2026	2.36	2.36	2.16	2.28	2.28	1.79%	18,671
Mar 31, 2026	2.48	2.50	1.88	2.24	2.24	-9.68%	150,773
Mar 30, 2026	2.41	2.89	2.26	2.48	2.48	5.53%	396,974
Mar 27, 2026	2.22	2.48	2.16	2.35	2.35	4.44%	132,116
Mar 26, 2026	2.21	2.31	2.08	2.25	2.25	8.17%	35,160
Mar 25, 2026	2.10	2.41	2.02	2.08	2.08	-6.31%	87,651
Mar 24, 2026	2.20	2.31	2.18	2.22	2.22	-1.77%	4,315
Mar 23, 2026	2.43	2.47	2.16	2.26	2.26	-5.44%	36,286
Mar 20, 2026	2.40	2.57	2.34	2.39	2.39	-0.83%	15,911
Mar 19, 2026	2.38	2.49	2.33	2.41	2.41	1.26%	23,498
Mar 18, 2026	2.52	2.58	2.37	2.38	2.38	-7.39%	31,219
Mar 17, 2026	2.66	2.66	2.36	2.57	2.57	-4.10%	53,535
Mar 16, 2026	2.39	2.77	2.39	2.68	2.68	19.64%	231,059
Mar 13, 2026	2.35	2.40	2.11	2.24	2.24	-3.45%	109,777
Mar 12, 2026	2.50	3.30	2.14	2.32	2.32	6.42%	2,661,104
Mar 11, 2026	1.92	2.62	1.90	2.18	2.18	19.13%	1,545,359
Mar 10, 2026	1.85	1.97	1.83	1.83	1.83	-0.87%	11,878
Mar 9, 2026	1.93	1.93	1.82	1.85	1.85	-4.35%	17,416
Mar 6, 2026	1.90	1.95	1.87	1.93	1.93	-2.03%	5,450
Mar 5, 2026	1.94	2.04	1.91	1.97	1.97	1.55%	8,596
Mar 4, 2026	1.95	2.05	1.90	1.94	1.94	-2.51%	21,520
Mar 3, 2026	1.96	2.11	1.96	1.99	1.99	0.76%	10,532
Mar 2, 2026	2.05	2.05	1.85	1.98	1.98	-2.71%	45,084
Feb 27, 2026	2.10	2.19	2.00	2.03	2.03	-4.69%	26,070
Feb 26, 2026	2.19	2.19	2.10	2.13	2.13	0.95%	12,600
Feb 25, 2026	2.12	2.24	2.11	2.11	2.11	-0.94%	10,436
Feb 24, 2026	2.44	2.44	2.10	2.13	2.13	-13.41%	74,064
Feb 23, 2026	2.34	2.50	2.20	2.46	2.46	4.68%	98,204
Feb 20, 2026	2.27	2.48	2.11	2.35	2.35	3.52%	77,513
Feb 19, 2026	2.27	2.42	2.12	2.27	2.27	-0.87%	62,264
Feb 18, 2026	2.07	2.48	1.78	2.29	2.29	6.02%	105,492
Feb 17, 2026	1.76	2.20	1.50	2.16	2.16	21.35%	418,831
Feb 13, 2026	1.21	1.85	1.16	1.78	1.78	45.90%	336,226
Feb 12, 2026	1.22	1.56	1.12	1.22	1.22	0.83%	347,720
Feb 11, 2026	1.40	1.64	1.10	1.21	1.21	-7.63%	252,606
Feb 10, 2026	1.61	1.65	1.24	1.31	1.31	-18.63%	78,967
Feb 9, 2026	1.48	1.71	1.48	1.61	1.61	12.59%	30,554
Feb 6, 2026	1.67	1.80	1.42	1.43	1.43	-4.67%	22,909
Feb 5, 2026	1.63	1.63	1.50	1.50	1.50	-7.41%	24,781
Feb 4, 2026	1.83	1.83	1.58	1.62	1.62	-11.96%	79,662
Feb 3, 2026	1.84	1.87	1.82	1.84	1.84	1.10%	11,711
Feb 2, 2026	1.83	1.88	1.78	1.82	1.82	-3.09%	15,530
Jan 30, 2026	1.88	1.96	1.80	1.88	1.88	-4.67%	40,932
Jan 29, 2026	1.92	2.11	1.86	1.97	1.97	3.14%	243,304
Jan 28, 2026	1.92	1.94	1.84	1.91	1.91	-0.52%	71,747
Jan 27, 2026	1.99	2.00	1.83	1.92	1.92	-3.47%	34,532
Jan 26, 2026	1.98	2.02	1.92	1.99	1.99	0.96%	63,284
Jan 23, 2026	1.92	2.03	1.92	1.97	1.97	-	16,184