Sagtec Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.81	0.98	0.81	0.97	0.97	19.46%	405,839
Nov 5, 2026	0.81	0.84	0.79	0.81	0.81	1.61%	344,594
Nov 4, 2026	0.74	0.80	0.70	0.80	0.80	13.67%	447,988
Nov 3, 2026	0.70	0.75	0.70	0.70	0.70	-5.99%	115,821
Nov 2, 2026	0.70	0.74	0.70	0.74	0.74	5.53%	237,680
Oct 30, 2026	0.69	0.72	0.60	0.71	0.71	-0.20%	222,914
Oct 29, 2026	0.72	0.73	0.69	0.71	0.71	-5.66%	111,856
Oct 28, 2026	0.73	0.75	0.71	0.75	0.75	1.05%	81,094
Oct 27, 2026	0.74	0.74	0.71	0.74	0.74	1.51%	207,890
Oct 26, 2026	0.67	0.77	0.66	0.73	0.73	13.28%	473,457
Oct 23, 2026	0.74	0.77	0.61	0.64	0.64	-4.25%	1,322,136
Oct 22, 2026	0.59	0.80	0.57	0.67	0.67	18.90%	20,455,243
Oct 21, 2026	0.54	0.57	0.51	0.57	0.57	13.93%	381,642
Oct 20, 2026	0.41	0.52	0.41	0.50	0.50	18.29%	425,803
Oct 19, 2026	0.41	0.43	0.41	0.42	0.42	0.41%	120,277
Oct 16, 2026	0.47	0.50	0.39	0.42	0.42	-2.27%	788,374
Oct 15, 2026	0.44	0.49	0.41	0.43	0.43	0.71%	761,818
Oct 14, 2026	0.43	0.46	0.39	0.43	0.43	-0.89%	545,955
Oct 13, 2026	0.49	0.49	0.38	0.43	0.43	-12.49%	229,153
Oct 12, 2026	0.50	0.52	0.48	0.49	0.49	-3.45%	93,751
Oct 9, 2026	0.54	0.57	0.41	0.51	0.51	-6.57%	195,771
Oct 8, 2026	0.54	0.55	0.53	0.54	0.54	-2.83%	60,748
Oct 7, 2026	0.56	0.58	0.53	0.56	0.56	-2.27%	101,684
Oct 6, 2026	0.60	0.61	0.56	0.57	0.57	-0.12%	96,150
Oct 5, 2026	0.57	0.58	0.56	0.57	0.57	-0.09%	72,482
Oct 2, 2026	0.56	0.60	0.56	0.57	0.57	-4.34%	187,059
Oct 1, 2026	0.58	0.60	0.56	0.60	0.60	4.50%	49,980
Sep 30, 2026	0.61	0.61	0.56	0.57	0.57	-6.46%	113,054
Sep 29, 2026	0.61	0.63	0.58	0.61	0.61	-1.11%	76,748
Sep 28, 2026	0.61	0.63	0.60	0.62	0.62	1.61%	107,888
Sep 25, 2026	0.62	0.63	0.60	0.61	0.61	-1.76%	117,328
Sep 24, 2026	0.60	0.62	0.60	0.62	0.62	1.64%	60,545
Sep 23, 2026	0.65	0.65	0.60	0.61	0.61	-4.32%	84,896
Sep 22, 2026	0.67	0.68	0.62	0.64	0.64	-1.36%	165,646
Sep 21, 2026	0.59	0.65	0.59	0.65	0.65	10.14%	188,815
Sep 18, 2026	0.56	0.61	0.52	0.59	0.59	1.00%	3,682,854
Sep 17, 2026	0.60	0.61	0.58	0.58	0.58	-2.76%	203,403
Sep 16, 2026	0.62	0.67	0.58	0.60	0.60	-4.98%	163,443
Sep 15, 2026	0.61	0.63	0.61	0.63	0.63	4.93%	108,474
Sep 14, 2026	0.58	0.61	0.57	0.60	0.60	8.95%	231,166
Sep 11, 2026	0.56	0.57	0.54	0.55	0.55	-3.69%	131,448
Sep 10, 2026	0.60	0.61	0.56	0.57	0.57	-6.67%	134,743
Sep 9, 2026	0.60	0.62	0.58	0.61	0.61	0.41%	168,833
Sep 8, 2026	0.62	0.62	0.60	0.61	0.61	0.25%	93,931
Sep 4, 2026	0.63	0.64	0.61	0.61	0.61	-1.23%	141,434
Sep 3, 2026	0.64	0.64	0.60	0.62	0.62	-2.56%	174,905
Sep 2, 2026	0.63	0.66	0.63	0.63	0.63	-1.48%	46,636
Sep 1, 2026	0.68	0.68	0.64	0.64	0.64	-7.36%	106,061
Aug 31, 2026	0.67	0.69	0.65	0.69	0.69	4.87%	288,896
Aug 28, 2026	0.67	0.69	0.66	0.66	0.66	-0.78%	125,910