Sagtec Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	4.43%	47,414
Apr 24, 2026	1.68	1.77	1.68	1.71	1.71	3.25%	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
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%	15,916
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