Sagtec Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.92	0.95	0.90	0.95	0.95	-0.13%	139,277
Jun 4, 2026	0.95	1.00	0.92	0.95	0.95	-1.84%	50,099
Jun 3, 2026	0.95	0.97	0.90	0.97	0.97	0.77%	55,870
Jun 2, 2026	1.00	1.01	0.96	0.96	0.96	-6.83%	95,077
Jun 1, 2026	1.05	1.11	1.00	1.03	1.03	-8.04%	168,054
May 29, 2026	1.05	1.12	1.03	1.12	1.12	3.70%	608,059
May 28, 2026	1.11	1.11	1.04	1.08	1.08	0.93%	127,708
May 27, 2026	1.01	1.07	1.00	1.07	1.07	5.94%	305,471
May 26, 2026	1.03	1.07	0.96	1.01	1.01	-3.81%	149,255
May 22, 2026	0.96	1.05	0.96	1.05	1.05	7.69%	110,507
May 21, 2026	0.87	0.98	0.87	0.98	0.98	9.13%	152,345
May 20, 2026	0.93	1.03	0.88	0.89	0.89	-13.26%	267,714
May 19, 2026	0.74	1.11	0.72	1.03	1.03	17.71%	7,242,999
May 18, 2026	0.95	1.03	0.86	0.88	0.88	-6.36%	252,810
May 15, 2026	1.10	1.14	0.87	0.93	0.93	-15.05%	390,214
May 14, 2026	1.20	1.25	1.10	1.10	1.10	-9.84%	196,982
May 13, 2026	1.25	1.25	1.22	1.22	1.22	1.67%	78,792
May 12, 2026	1.30	1.30	1.18	1.20	1.20	-12.09%	151,523
May 11, 2026	1.47	1.49	1.30	1.37	1.37	-11.94%	327,747
May 8, 2026	1.64	1.66	1.53	1.55	1.55	-5.49%	135,998
May 7, 2026	1.61	1.65	1.54	1.64	1.64	4.46%	201,355
May 6, 2026	1.49	1.58	1.47	1.57	1.57	-	241,061
May 5, 2026	1.48	1.63	1.41	1.57	1.57	1.29%	387,003
May 4, 2026	1.54	1.70	1.48	1.55	1.55	-4.91%	665,754
May 1, 2026	1.65	1.73	1.60	1.63	1.63	-5.23%	577,384
Apr 30, 2026	1.85	1.86	1.50	1.72	1.72	-20.74%	2,195,883
Apr 29, 2026	3.07	3.39	2.12	2.17	2.17	27.65%	107,208,562
Apr 28, 2026	1.89	1.89	1.66	1.70	1.70	-5.03%	15,923
Apr 27, 2026	1.81	1.95	1.75	1.79	1.79	4.42%	47,414
Apr 24, 2026	1.68	1.77	1.68	1.71	1.71	3.27%	24,564
Apr 23, 2026	1.76	1.76	1.55	1.66	1.66	-2.64%	38,054
Apr 22, 2026	1.77	1.77	1.68	1.71	1.71	-3.12%	31,826
Apr 21, 2026	1.76	1.76	1.73	1.76	1.76	-1.12%	22,990
Apr 20, 2026	1.71	1.83	1.71	1.78	1.78	3.49%	20,922
Apr 17, 2026	1.82	1.88	1.71	1.72	1.72	-7.03%	90,543
Apr 16, 2026	1.88	1.98	1.85	1.85	1.85	-2.63%	73,165
Apr 15, 2026	2.00	2.06	1.85	1.90	1.90	-4.04%	80,583
Apr 14, 2026	1.95	2.09	1.92	1.98	1.98	3.13%	56,997
Apr 13, 2026	1.85	2.05	1.82	1.92	1.92	5.49%	91,629
Apr 10, 2026	1.78	1.93	1.61	1.82	1.82	-7.61%	2,350,491
Apr 9, 2026	1.96	2.00	1.94	1.97	1.97	2.60%	15,820
Apr 8, 2026	2.09	2.25	1.92	1.92	1.92	-9.86%	72,700
Apr 7, 2026	2.19	2.20	2.09	2.13	2.13	-	22,887
Apr 6, 2026	2.21	2.23	2.09	2.13	2.13	-6.58%	35,611
Apr 2, 2026	2.39	2.39	2.15	2.28	2.28	-	9,966
Apr 1, 2026	2.36	2.36	2.16	2.28	2.28	1.79%	18,731
Mar 31, 2026	2.48	2.50	1.88	2.24	2.24	-9.68%	150,788
Mar 30, 2026	2.41	2.89	2.26	2.48	2.48	5.53%	398,026
Mar 27, 2026	2.22	2.48	2.16	2.35	2.35	4.44%	132,366
Mar 26, 2026	2.21	2.31	2.08	2.25	2.25	8.17%	35,160