Saab AB (publ) (BIT:1SAAB)
Italy
· Delayed Price · Currency is EUR 43.37
+0.31 (0.72%)
Last updated: Dec 4, 2025, 9:00 AM CET
Saab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.75 | 45.75 | 43.68 | 44.48 | 44.48 | 0.38% | 104 |
| Dec 4, 2025 | 43.37 | 43.37 | 43.37 | 44.31 | 44.31 | 2.90% | 50 |
| Dec 3, 2025 | 42.02 | 42.70 | 42.02 | 43.06 | 43.06 | 0.02% | 402 |
| Dec 2, 2025 | 41.24 | 43.61 | 41.24 | 43.05 | 43.05 | -0.21% | 267 |
| Dec 1, 2025 | 41.57 | 42.30 | 41.57 | 43.14 | 43.14 | -1.37% | 144 |
| Nov 28, 2025 | 45.25 | 45.25 | 44.70 | 43.74 | 43.74 | 0.54% | 295 |
| Nov 27, 2025 | 43.16 | 43.16 | 43.16 | 43.51 | 43.51 | 0.80% | 5 |
| Nov 26, 2025 | 41.35 | 41.35 | 41.35 | 43.16 | 43.16 | 2.84% | 30 |
| Nov 25, 2025 | 40.84 | 42.08 | 40.63 | 41.97 | 41.97 | -0.36% | 709 |
| Nov 24, 2025 | 42.52 | 43.26 | 41.03 | 42.12 | 42.12 | -5.88% | 1,015 |
| Nov 21, 2025 | 44.06 | 45.84 | 43.30 | 44.75 | 44.75 | -3.98% | 447 |
| Nov 20, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 2.87% | - |
| Nov 19, 2025 | 46.01 | 46.90 | 45.50 | 45.31 | 45.31 | -3.27% | 309 |
| Nov 18, 2025 | 49.98 | 49.98 | 46.84 | 46.84 | 46.84 | -5.33% | 234 |
| Nov 17, 2025 | 49.47 | 51.97 | 48.25 | 49.47 | 49.47 | 4.88% | 4,628 |
| Nov 14, 2025 | 47.88 | 48.09 | 45.96 | 47.17 | 47.17 | -2.14% | 623 |
| Nov 13, 2025 | 48.50 | 49.32 | 47.79 | 48.20 | 48.20 | 1.91% | 1,870 |
| Nov 12, 2025 | 48.50 | 48.50 | 46.41 | 47.30 | 47.30 | 0.77% | 457 |
| Nov 11, 2025 | 48.84 | 48.84 | 46.01 | 46.94 | 46.94 | -0.48% | 481 |
| Nov 10, 2025 | 48.61 | 48.61 | 44.50 | 47.16 | 47.16 | 1.18% | 3,209 |
| Nov 7, 2025 | 46.10 | 46.10 | 46.10 | 46.61 | 46.61 | 1.28% | 214 |
| Nov 6, 2025 | 46.84 | 49.18 | 46.26 | 46.02 | 46.02 | -0.22% | 118 |
| Nov 5, 2025 | 45.14 | 47.53 | 45.01 | 46.12 | 46.12 | -2.85% | 136 |
| Nov 4, 2025 | 47.79 | 47.79 | 45.43 | 47.48 | 47.48 | -0.83% | 679 |
| Nov 3, 2025 | 47.71 | 49.41 | 46.27 | 47.87 | 47.87 | 2.59% | 522 |
| Oct 31, 2025 | 46.23 | 50.10 | 45.81 | 46.66 | 46.66 | -0.10% | 274 |
| Oct 30, 2025 | 47.00 | 47.50 | 45.74 | 46.71 | 46.71 | -1.38% | 221 |
| Oct 29, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.42% | - |
| Oct 28, 2025 | 47.00 | 48.43 | 46.02 | 47.16 | 47.16 | -3.57% | 308 |
| Oct 27, 2025 | 48.91 | 48.91 | 45.65 | 48.91 | 48.91 | 2.22% | 1,543 |
| Oct 24, 2025 | 47.16 | 48.78 | 46.35 | 47.85 | 47.85 | 4.89% | 2,538 |
| Oct 23, 2025 | 46.35 | 47.94 | 46.25 | 45.62 | 45.62 | 0.14% | 425 |
| Oct 22, 2025 | 43.47 | 46.90 | 43.47 | 45.55 | 45.55 | 4.16% | 668 |
| Oct 21, 2025 | 44.00 | 44.79 | 43.47 | 43.73 | 43.73 | 0.60% | 210 |
| Oct 20, 2025 | 41.50 | 44.69 | 41.50 | 43.47 | 43.47 | 4.14% | 1,357 |
| Oct 17, 2025 | 42.02 | 43.23 | 40.22 | 41.74 | 41.74 | -5.67% | 3,182 |
| Oct 16, 2025 | 43.25 | 45.38 | 43.25 | 44.25 | 44.25 | -0.86% | 456 |
| Oct 15, 2025 | 45.66 | 45.90 | 43.02 | 44.64 | 44.64 | -1.86% | 2,715 |
| Oct 14, 2025 | 46.32 | 46.41 | 44.51 | 45.48 | 45.48 | -3.79% | 528 |
| Oct 13, 2025 | 48.08 | 48.08 | 45.46 | 47.27 | 47.27 | -2.32% | 1,317 |
| Oct 10, 2025 | 48.97 | 50.30 | 45.98 | 48.40 | 48.40 | -1.47% | 2,685 |
| Oct 9, 2025 | 49.80 | 52.00 | 48.50 | 49.12 | 49.12 | -6.70% | 4,652 |
| Oct 8, 2025 | 51.44 | 52.64 | 49.30 | 52.64 | 52.64 | 4.69% | 1,282 |
| Oct 7, 2025 | 50.50 | 51.34 | 47.52 | 50.28 | 50.28 | -1.06% | 3,326 |
| Oct 6, 2025 | 52.04 | 52.04 | 50.12 | 50.82 | 50.82 | -2.01% | 1,411 |
| Oct 3, 2025 | 52.65 | 53.02 | 50.11 | 51.86 | 51.86 | -1.07% | 6,994 |
| Oct 2, 2025 | 52.78 | 53.18 | 51.10 | 52.42 | 52.42 | 0.36% | 3,828 |
| Oct 1, 2025 | 52.45 | 53.70 | 50.30 | 52.23 | 52.23 | 1.75% | 4,439 |
| Sep 30, 2025 | 53.19 | 54.54 | 51.20 | 51.33 | 51.33 | -4.48% | 3,164 |
| Sep 29, 2025 | 51.36 | 55.05 | 50.40 | 53.74 | 53.74 | 2.56% | 13,586 |
| Sep 26, 2025 | 52.49 | 53.98 | 50.20 | 52.40 | 52.40 | 2.50% | 2,988 |
| Sep 25, 2025 | 51.99 | 52.49 | 50.02 | 51.12 | 51.12 | 0.87% | 1,223 |
| Sep 24, 2025 | 50.78 | 51.99 | 50.00 | 50.68 | 50.68 | 6.54% | 1,297 |
| Sep 23, 2025 | 51.98 | 51.98 | 47.57 | 47.57 | 47.57 | -0.91% | 1,009 |
| Sep 22, 2025 | 49.50 | 51.99 | 48.01 | 48.01 | 48.01 | 1.42% | 1,014 |
| Sep 19, 2025 | 46.67 | 48.24 | 45.60 | 47.34 | 47.34 | -1.46% | 245 |
| Sep 18, 2025 | 47.95 | 48.13 | 46.50 | 48.04 | 48.04 | 0.18% | 600 |
| Sep 17, 2025 | 48.97 | 49.74 | 47.50 | 47.95 | 47.95 | 0.01% | 290 |
| Sep 16, 2025 | 50.64 | 50.64 | 47.29 | 47.95 | 47.95 | -1.83% | 492 |
| Sep 15, 2025 | 47.71 | 49.99 | 47.40 | 48.84 | 48.84 | 0.62% | 1,514 |
| Sep 12, 2025 | 48.97 | 50.00 | 47.42 | 48.54 | 48.54 | 0.34% | 1,166 |
| Sep 11, 2025 | 47.59 | 49.90 | 47.59 | 48.38 | 48.38 | 0.11% | 2,500 |
| Sep 10, 2025 | 47.39 | 49.55 | 46.22 | 48.32 | 48.32 | 4.33% | 355 |
| Sep 9, 2025 | 47.06 | 47.06 | 47.06 | 46.32 | 46.32 | -1.73% | 110 |
| Sep 8, 2025 | 47.18 | 47.18 | 47.18 | 47.13 | 47.13 | 1.06% | 56 |
| Sep 5, 2025 | 45.29 | 47.63 | 45.29 | 46.64 | 46.64 | 0.50% | 130 |
| Sep 4, 2025 | 46.78 | 47.30 | 45.27 | 46.41 | 46.41 | -4.09% | 370 |
| Sep 3, 2025 | 48.83 | 48.83 | 48.69 | 48.39 | 48.39 | -0.15% | 254 |
| Sep 2, 2025 | 46.90 | 49.50 | 46.90 | 48.46 | 48.46 | -0.56% | 105 |
| Sep 1, 2025 | 48.65 | 50.00 | 48.65 | 48.74 | 48.74 | 0.27% | 258 |
| Aug 29, 2025 | 48.53 | 49.00 | 47.08 | 48.61 | 48.61 | 0.07% | 290 |
| Aug 28, 2025 | 48.54 | 48.54 | 48.40 | 48.57 | 48.57 | 0.15% | 799 |
| Aug 27, 2025 | 48.01 | 48.01 | 48.01 | 48.50 | 48.50 | 1.75% | 24 |
| Aug 26, 2025 | 48.22 | 48.81 | 47.50 | 47.66 | 47.66 | 0.41% | 1,075 |
| Aug 25, 2025 | 46.65 | 47.70 | 46.65 | 47.47 | 47.47 | 2.96% | 56 |
| Aug 22, 2025 | 44.94 | 47.75 | 44.65 | 46.10 | 46.10 | 2.08% | 1,112 |
| Aug 21, 2025 | 46.11 | 46.11 | 44.21 | 45.16 | 45.16 | 0.21% | 466 |
| Aug 20, 2025 | 43.50 | 45.02 | 43.50 | 45.07 | 45.07 | 3.30% | 112 |
| Aug 19, 2025 | 47.00 | 47.00 | 44.65 | 43.63 | 43.63 | -6.92% | 71 |
| Aug 18, 2025 | 46.10 | 47.84 | 45.58 | 46.87 | 46.87 | 2.19% | 2,688 |
| Aug 14, 2025 | 44.48 | 45.00 | 44.48 | 45.87 | 45.87 | 2.46% | 165 |
| Aug 13, 2025 | 45.70 | 47.62 | 44.58 | 44.77 | 44.77 | -0.19% | 679 |
| Aug 12, 2025 | 43.65 | 44.80 | 43.36 | 44.85 | 44.85 | 0.52% | 140 |
| Aug 11, 2025 | 44.28 | 45.00 | 42.26 | 44.62 | 44.62 | -1.61% | 1,296 |
| Aug 8, 2025 | 47.70 | 47.70 | 45.67 | 45.35 | 45.35 | -2.87% | 410 |
| Aug 7, 2025 | 49.30 | 49.30 | 45.04 | 46.69 | 46.69 | -2.12% | 674 |
| Aug 6, 2025 | 47.74 | 49.11 | 46.46 | 47.70 | 47.70 | -0.84% | 615 |
| Aug 5, 2025 | 48.00 | 49.67 | 47.19 | 48.11 | 48.11 | 1.38% | 889 |
| Aug 4, 2025 | 48.00 | 49.34 | 48.00 | 47.45 | 47.45 | 1.28% | 562 |
| Aug 1, 2025 | 47.46 | 48.36 | 45.68 | 46.85 | 46.85 | -4.38% | 1,459 |
| Jul 31, 2025 | 47.81 | 49.74 | 45.94 | 49.00 | 49.00 | 3.46% | 1,364 |
| Jul 30, 2025 | 47.36 | 48.51 | 47.36 | 47.36 | 47.36 | 1.70% | 301 |
| Jul 29, 2025 | 48.20 | 49.42 | 46.03 | 46.57 | 46.57 | 1.28% | 1,101 |
| Jul 28, 2025 | 45.30 | 47.20 | 43.40 | 45.98 | 45.98 | -3.49% | 5,664 |
| Jul 25, 2025 | 48.10 | 48.10 | 47.20 | 47.64 | 47.64 | -0.21% | 625 |
| Jul 24, 2025 | 48.40 | 49.54 | 47.03 | 47.74 | 47.74 | -1.36% | 3,128 |
| Jul 23, 2025 | 47.02 | 50.00 | 45.43 | 48.40 | 48.40 | 3.26% | 1,789 |
| Jul 22, 2025 | 46.53 | 47.68 | 45.70 | 46.87 | 46.87 | -0.16% | 332 |
| Jul 21, 2025 | 48.48 | 49.00 | 43.70 | 46.95 | 46.95 | -3.59% | 3,382 |
| Jul 18, 2025 | 45.30 | 51.49 | 45.30 | 48.70 | 48.70 | 13.40% | 7,595 |