Sagtec Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.56	0.61	0.52	0.59	0.59	1.00%	3,168,366
Sep 17, 2026	0.60	0.61	0.58	0.58	0.58	-2.76%	200,216
Sep 16, 2026	0.62	0.67	0.58	0.60	0.60	-4.98%	156,427
Sep 15, 2026	0.61	0.63	0.61	0.63	0.63	4.93%	106,156
Sep 14, 2026	0.58	0.61	0.57	0.60	0.60	8.95%	229,390
Sep 11, 2026	0.56	0.57	0.54	0.55	0.55	-3.69%	124,066
Sep 10, 2026	0.60	0.61	0.56	0.57	0.57	-6.67%	133,807
Sep 9, 2026	0.60	0.62	0.58	0.61	0.61	0.41%	168,529
Sep 8, 2026	0.62	0.62	0.60	0.61	0.61	0.25%	82,354
Sep 4, 2026	0.63	0.64	0.61	0.61	0.61	-1.23%	138,033
Sep 3, 2026	0.64	0.64	0.60	0.62	0.62	-2.56%	174,113
Sep 2, 2026	0.63	0.66	0.63	0.63	0.63	-1.48%	39,674
Sep 1, 2026	0.68	0.68	0.64	0.64	0.64	-7.36%	103,265
Aug 31, 2026	0.67	0.69	0.65	0.69	0.69	4.87%	287,299
Aug 28, 2026	0.67	0.69	0.66	0.66	0.66	-0.78%	123,719
Aug 27, 2026	0.66	0.70	0.65	0.67	0.67	3.14%	155,513
Aug 26, 2026	0.63	0.66	0.61	0.65	0.65	2.70%	185,259
Aug 25, 2026	0.63	0.65	0.62	0.63	0.63	0.96%	174,916
Aug 24, 2026	0.63	0.65	0.62	0.62	0.62	-4.61%	128,035
Aug 21, 2026	0.65	0.67	0.64	0.65	0.65	3.85%	174,186
Aug 20, 2026	0.65	0.66	0.60	0.63	0.63	-7.38%	382,887
Aug 19, 2026	0.71	0.73	0.65	0.68	0.68	-13.06%	867,303
Aug 18, 2026	0.67	0.90	0.66	0.78	0.78	20.41%	18,541,500
Aug 17, 2026	0.71	0.72	0.64	0.65	0.65	-7.21%	455,448
Aug 14, 2026	0.69	0.74	0.68	0.70	0.70	1.72%	287,031
Aug 13, 2026	0.69	0.72	0.69	0.69	0.69	-1.07%	210,806
Aug 12, 2026	0.70	0.72	0.69	0.69	0.69	-0.63%	168,071
Aug 11, 2026	0.73	0.73	0.62	0.70	0.70	-3.63%	527,863
Aug 10, 2026	0.75	0.79	0.72	0.73	0.73	-3.29%	419,037
Aug 7, 2026	0.88	0.88	0.74	0.75	0.75	4.02%	4,285,567
Aug 6, 2026	0.76	0.77	0.70	0.72	0.72	-7.87%	1,179,287
Aug 5, 2026	0.87	0.87	0.76	0.78	0.78	-8.29%	224,492
Aug 4, 2026	0.86	0.92	0.79	0.85	0.85	0.38%	468,926
Aug 3, 2026	0.78	0.88	0.78	0.85	0.85	10.40%	152,116
Jul 31, 2026	0.82	0.87	0.76	0.77	0.77	-10.68%	117,027
Jul 30, 2026	0.80	0.87	0.76	0.86	0.86	14.95%	691,442
Jul 29, 2026	0.75	0.78	0.75	0.75	0.75	-0.64%	35,683
Jul 28, 2026	0.76	0.80	0.74	0.75	0.75	-4.44%	77,297
Jul 27, 2026	0.80	0.84	0.74	0.79	0.79	2.38%	82,132
Jul 24, 2026	0.81	0.81	0.76	0.77	0.77	-3.55%	112,064
Jul 23, 2026	0.88	0.89	0.79	0.80	0.80	-7.10%	196,559
Jul 22, 2026	0.89	0.90	0.85	0.86	0.86	-2.71%	78,452
Jul 21, 2026	0.91	0.98	0.88	0.89	0.89	1.05%	141,874
Jul 20, 2026	0.90	0.91	0.87	0.88	0.88	-0.62%	97,081
Jul 17, 2026	0.88	0.90	0.86	0.88	0.88	-0.99%	94,879
Jul 16, 2026	0.90	0.93	0.89	0.89	0.89	-0.70%	46,915
Jul 15, 2026	0.88	0.93	0.88	0.90	0.90	1.56%	48,189
Jul 14, 2026	0.91	0.91	0.87	0.88	0.88	-0.44%	109,916
Jul 13, 2026	0.93	0.93	0.86	0.89	0.89	-4.79%	181,496
Jul 10, 2026	0.93	0.96	0.93	0.93	0.93	-2.35%	78,412