Sasol Limited (FRA:SAO)
Germany
· Delayed Price · Currency is EUR 5.20
-0.15 (-2.80%)
Last updated: Dec 5, 2025, 8:03 AM CET
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Dec 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Nov 28, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 0.91% | 490 |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Nov 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Nov 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -8.73% | - |
| Nov 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Nov 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | - |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Nov 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Nov 13, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Nov 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | - |
| Nov 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Nov 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Nov 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Oct 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Oct 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Oct 27, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 2.70% | 22 |
| Oct 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 18.09% | - |
| Oct 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.52% | - |
| Oct 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.62% | - |
| Oct 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Oct 20, 2025 | 4.64 | 4.82 | 4.64 | 4.82 | 4.82 | -0.41% | 1,000 |
| Oct 17, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -4.16% | 150 |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | - |
| Oct 14, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Oct 13, 2025 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | -1.78% | 1,000 |
| Oct 10, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 4,000 |
| Oct 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Oct 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Oct 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Oct 1, 2025 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -7.34% | 550 |
| Sep 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Sep 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Sep 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Sep 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Sep 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Sep 19, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -2.63% | 200 |
| Sep 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Sep 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Sep 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Sep 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Sep 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Sep 10, 2025 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | -0.81% | 637 |
| Sep 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Sep 8, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -0.81% | 600 |
| Sep 5, 2025 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 0.82% | 2,000 |
| Sep 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Sep 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Sep 2, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 1,000 |
| Sep 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Aug 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Aug 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Aug 27, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -3.39% | 500 |
| Aug 26, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 6.31% | 200 |
| Aug 25, 2025 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 3.74% | 1,244 |
| Aug 22, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 845 |
| Aug 21, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 5.85% | 1,000 |
| Aug 20, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Aug 19, 2025 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | 0.41% | 1,680 |
| Aug 18, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 0.83% | 620 |
| Aug 15, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 1,690 |
| Aug 14, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 5.26% | 630 |
| Aug 13, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 1.33% | 2,000 |
| Aug 12, 2025 | 4.10 | 4.50 | 4.10 | 4.50 | 4.50 | 7.66% | 4,000 |
| Aug 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.57% | - |
| Aug 8, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 3.79% | 1,000 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Aug 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Aug 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| Aug 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.41% | - |
| Aug 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Jul 31, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.23% | - |
| Jul 30, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.17% | - |
| Jul 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Jul 25, 2025 | 4.54 | 4.54 | 4.34 | 4.34 | 4.34 | -4.41% | 6,000 |
| Jul 24, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.61% | - |
| Jul 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.82% | - |
| Jul 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Jul 21, 2025 | 4.24 | 4.50 | 4.24 | 4.50 | 4.50 | 6.64% | 4,600 |
| Jul 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |