Sagtec Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.49	0.49	0.46	0.46	0.46	-6.12%	25,146
Oct 12, 2026	0.50	0.52	0.48	0.49	0.49	-3.45%	91,747
Oct 9, 2026	0.54	0.57	0.41	0.51	0.51	-6.57%	195,445
Oct 8, 2026	0.54	0.55	0.53	0.54	0.54	-2.83%	54,549
Oct 7, 2026	0.56	0.58	0.53	0.56	0.56	-2.27%	101,069
Oct 6, 2026	0.60	0.61	0.56	0.57	0.57	-0.12%	92,357
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
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