Saint Jean Groupe Société anonyme (EPA:SABE)
France
· Delayed Price · Currency is EUR 20.00
+0.40 (2.04%)
At close: Mar 6, 2026
EPA:SABE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | 220 |
| Mar 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Mar 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Mar 3, 2026 | 20.40 | 20.40 | 19.60 | 19.60 | 19.60 | -4.85% | 115 |
| Mar 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 400 |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 516 |
| Feb 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 800 |
| Feb 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 188 |
| Feb 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 21 |
| Feb 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 17, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | -0.94% | 261 |
| Feb 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Feb 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Feb 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | 13 |
| Feb 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 85 |
| Feb 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 30 |
| Feb 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 50 |
| Feb 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | 13 |
| Feb 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 3, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 4.85% | 401 |
| Feb 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 426 |
| Jan 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 413 |
| Jan 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | 199 |
| Jan 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 4 |
| Jan 27, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | -0.93% | 51 |
| Jan 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | 1 |
| Jan 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 436 |
| Jan 22, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -2.83% | 4 |
| Jan 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 450 |
| Jan 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | 1 |
| Jan 16, 2026 | 21.20 | 21.20 | 20.20 | 20.20 | 20.20 | -4.72% | 53 |
| Jan 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 170 |
| Jan 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 8, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.92% | 458 |
| Jan 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 6, 2026 | 19.90 | 20.80 | 19.90 | 20.80 | 20.80 | -1.89% | 501 |
| Jan 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 31, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 206 |
| Dec 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 5 |
| Dec 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 10 |
| Dec 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 677 |
| Dec 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 357 |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 60 |
| Dec 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 9, 2025 | 19.80 | 21.00 | 19.80 | 21.00 | 21.00 | - | 75 |
| Dec 8, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 235 |
| Dec 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 597 |
| 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 | - | - |