Saint Jean Groupe Société anonyme (EPA:SABE)
France
· Delayed Price · Currency is EUR 20.80
+0.40 (1.96%)
Dec 5, 2025, 4:30 PM CET
EPA:SABE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1.96% | 409 |
| Dec 4, 2025 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 2.00% | 560 |
| Dec 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | 1 |
| Dec 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | 50 |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 30 |
| Nov 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | 8 |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 101 |
| Nov 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 1,509 |
| Nov 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 125 |
| Nov 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 1,042 |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.05% | 380 |
| Nov 10, 2025 | 21.00 | 21.00 | 19.80 | 19.80 | 19.80 | - | 572 |
| Nov 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -5.71% | 100 |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 202 |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 67 |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 740 |
| Nov 3, 2025 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | - | 683 |
| Oct 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 23, 2025 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | - | 10 |
| Oct 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 5 |
| Oct 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 5 |
| Oct 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 17, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | 311 |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 630 |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 773 |
| Oct 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 581 |
| Oct 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | 280 |
| Oct 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.04% | 102 |
| Oct 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 666 |
| Oct 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 7,070 |
| Oct 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 524 |
| Oct 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | 1,462 |
| Oct 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 36 |
| Sep 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 193 |
| Sep 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 2 |
| Sep 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | 1 |
| Sep 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | 150 |
| Sep 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | 1,833 |
| Sep 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Sep 12, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Sep 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Sep 10, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Sep 9, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 5 |
| Sep 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Sep 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 200 |
| Sep 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | 1 |
| Sep 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | 50 |
| Sep 2, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -5.67% | 77 |
| Sep 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 10 |
| Aug 27, 2025 | 18.30 | 19.40 | 18.30 | 19.40 | 19.40 | 6.01% | 34 |
| Aug 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | 50 |
| Aug 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.57% | 100 |
| Aug 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Aug 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Aug 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 10 |
| Aug 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.70% | 100 |
| Aug 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | 600 |
| Aug 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 25 |
| Aug 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 4, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | 334 |
| Aug 1, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -3.03% | 448 |
| Jul 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 6 |
| Jul 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 10 |
| Jul 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jul 28, 2025 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | 1.54% | 151 |
| Jul 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |