Sasol Limited (FRA:SAOA)
Germany
· Delayed Price · Currency is EUR 5.05
-0.30 (-5.61%)
At close: Dec 5, 2025
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -5.61% | 800 |
| Dec 4, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 50 |
| Dec 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 3,000 |
| Dec 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 1, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -2.63% | 873 |
| Nov 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 81 |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Nov 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Nov 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Nov 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -8.66% | - |
| Nov 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 19, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 4.96% | 5,000 |
| Nov 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Nov 17, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 4.17% | 250 |
| Nov 14, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | 1,500 |
| Nov 13, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -1.65% | 1,800 |
| Nov 12, 2025 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 5.22% | 2,715 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 2,000 |
| Nov 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | 900 |
| Nov 7, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 5.61% | 3,744 |
| 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 | -1.83% | - |
| Nov 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 31, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 3.77% | 10 |
| Oct 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Oct 29, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 27, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 2,000 |
| Oct 24, 2025 | 5.40 | 5.65 | 5.40 | 5.60 | 5.60 | 3.70% | 104 |
| Oct 23, 2025 | 4.72 | 5.65 | 4.72 | 5.40 | 5.40 | 13.92% | 4,950 |
| Oct 22, 2025 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | 5.80% | 1,200 |
| Oct 21, 2025 | 4.76 | 4.76 | 4.48 | 4.48 | 4.48 | -5.08% | 1,756 |
| Oct 20, 2025 | 4.64 | 4.76 | 4.64 | 4.72 | 4.72 | -4.84% | 2,400 |
| Oct 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Oct 15, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 4.42% | 1,600 |
| Oct 14, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -2.35% | 400 |
| Oct 13, 2025 | 4.88 | 5.15 | 4.88 | 5.10 | 5.10 | -1.92% | 2,600 |
| Oct 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 9, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 4.00% | 50 |
| Oct 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Oct 7, 2025 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 460 |
| Oct 6, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 700 |
| Oct 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Oct 2, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 250 |
| Oct 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 30, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 220 |
| Sep 29, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 1,000 |
| Sep 26, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 4.81% | 2,850 |
| 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 | 5.20 | 5.25 | 5.25 | -2.78% | 1,300 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | -6.09% | 2,670 |
| Sep 19, 2025 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 1,090 |
| 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 | -2.56% | - |
| Sep 16, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 10 |
| Sep 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Sep 12, 2025 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | - | 1,340 |
| Sep 11, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 4.27% | 1,000 |
| Sep 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Sep 9, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -4.76% | 150 |
| Sep 8, 2025 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 2.44% | 1,295 |
| Sep 5, 2025 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 1.65% | 2,180 |
| Sep 4, 2025 | 6.10 | 6.20 | 6.05 | 6.05 | 6.05 | 2.54% | 1,366 |
| Sep 3, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | 250 |
| Sep 2, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 4.35% | 1,000 |
| Sep 1, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 1,470 |
| Aug 29, 2025 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | - | 2,055 |
| Aug 28, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 2,150 |
| Aug 27, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -4.24% | 990 |
| Aug 26, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | 7.27% | 650 |
| Aug 25, 2025 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 1.85% | 200 |
| Aug 22, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 2.86% | 150 |
| Aug 21, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 2,000 |
| Aug 20, 2025 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 4.67% | 2,000 |
| Aug 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.65% | - |
| Aug 18, 2025 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | - | 1,500 |
| Aug 15, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 2.98% | 1,000 |
| Aug 14, 2025 | 4.88 | 4.88 | 4.70 | 4.70 | 4.70 | 2.62% | 6,500 |
| Aug 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 11.71% | - |
| Aug 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Aug 11, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 0.48% | 1,842 |
| Aug 8, 2025 | 4.28 | 4.28 | 4.14 | 4.14 | 4.14 | -1.90% | 100 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.21% | - |
| Aug 6, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 2.35% | 100 |
| 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 | -3.06% | - |
| Jul 31, 2025 | 4.38 | 4.58 | 4.38 | 4.58 | 4.58 | 3.15% | 100 |
| Jul 30, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -1.77% | 200 |
| Jul 29, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 4.63% | 26 |
| Jul 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Jul 25, 2025 | 4.54 | 4.54 | 4.38 | 4.38 | 4.38 | -3.52% | 2,250 |
| 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 | 3.64% | - |
| Jul 21, 2025 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 4.27% | 3,000 |