Saga Communications, Inc. (FRA:SGHB)
Germany
· Delayed Price · Currency is EUR 9.50
-0.50 (-5.00%)
Last updated: Dec 5, 2025, 9:59 AM CET
Saga Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 0.50% | - |
| Dec 3, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | - | - |
| Dec 2, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | 0.51% | - |
| Dec 1, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 3.66% | - |
| Nov 28, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Nov 27, 2025 | 9.60 | 9.95 | 9.60 | 9.95 | 9.95 | 2.05% | - |
| Nov 26, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Nov 25, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | -3.92% | - |
| Nov 24, 2025 | 9.95 | 10.20 | 9.90 | 10.20 | 10.20 | -0.97% | - |
| Nov 21, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.08 | 0.98% | - |
| Nov 20, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 9.98 | 7.94% | - |
| Nov 19, 2025 | 9.80 | 9.80 | 9.45 | 9.45 | 9.25 | -3.08% | - |
| Nov 18, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.54 | -3.47% | - |
| Nov 17, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 9.89 | 3.59% | - |
| Nov 14, 2025 | 9.95 | 9.95 | 9.75 | 9.75 | 9.54 | -3.47% | - |
| Nov 13, 2025 | 9.85 | 10.10 | 9.80 | 10.10 | 9.89 | - | - |
| Nov 12, 2025 | 9.85 | 10.10 | 9.85 | 10.10 | 9.89 | 1.00% | - |
| Nov 11, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 9.79 | 0.50% | - |
| Nov 10, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 9.74 | 4.19% | - |
| Nov 7, 2025 | 10.00 | 10.00 | 9.55 | 9.55 | 9.35 | -5.45% | - |
| Nov 6, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.89 | 6.88% | - |
| Nov 5, 2025 | 9.90 | 9.90 | 9.45 | 9.45 | 9.25 | -2.07% | - |
| Nov 4, 2025 | 10.00 | 10.00 | 9.65 | 9.65 | 9.45 | 1.05% | - |
| Nov 3, 2025 | 10.10 | 10.10 | 9.55 | 9.55 | 9.35 | -7.28% | - |
| Oct 31, 2025 | 10.00 | 10.30 | 9.55 | 10.30 | 10.08 | -0.96% | - |
| Oct 30, 2025 | 10.20 | 10.40 | 9.65 | 10.40 | 10.18 | 1.96% | - |
| Oct 29, 2025 | 9.90 | 10.20 | 9.45 | 10.20 | 9.98 | -0.97% | - |
| Oct 28, 2025 | 10.00 | 10.30 | 9.65 | 10.30 | 10.08 | -1.90% | - |
| Oct 27, 2025 | 10.20 | 10.50 | 9.95 | 10.50 | 10.28 | - | - |
| Oct 24, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.28 | 1.94% | - |
| Oct 23, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.08 | -4.63% | - |
| Oct 22, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.57 | 4.85% | - |
| Oct 21, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.08 | - | - |
| Oct 20, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.08 | 7.29% | - |
| Oct 17, 2025 | 10.10 | 10.10 | 9.60 | 9.60 | 9.40 | -3.52% | - |
| Oct 16, 2025 | 10.40 | 10.40 | 9.95 | 9.95 | 9.74 | -4.33% | - |
| Oct 15, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.18 | -1.89% | - |
| Oct 14, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.38 | 0.95% | - |
| Oct 13, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.28 | -1.87% | - |
| Oct 10, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.47 | 8.63% | - |
| Oct 9, 2025 | 10.30 | 10.30 | 9.85 | 9.85 | 9.64 | -8.80% | - |
| Oct 8, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.57 | -0.92% | - |
| Oct 7, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.67 | 7.92% | - |
| Oct 6, 2025 | 10.50 | 10.60 | 10.10 | 10.10 | 9.89 | 2.54% | - |
| Oct 3, 2025 | 10.30 | 10.30 | 9.85 | 9.85 | 9.64 | -2.48% | - |
| Oct 2, 2025 | 10.50 | 10.50 | 10.10 | 10.10 | 9.89 | 4.66% | - |
| Oct 1, 2025 | 10.00 | 10.10 | 9.65 | 9.65 | 9.45 | - | - |
| Sep 30, 2025 | 10.00 | 10.00 | 9.65 | 9.65 | 9.45 | -3.02% | - |
| Sep 29, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 9.74 | 2.05% | - |
| Sep 26, 2025 | 9.95 | 9.95 | 9.75 | 9.75 | 9.54 | -1.02% | - |
| Sep 25, 2025 | 10.00 | 10.10 | 9.85 | 9.85 | 9.64 | - | - |
| Sep 24, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.64 | -1.01% | - |
| Sep 23, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.74 | - | - |
| Sep 22, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.74 | -4.33% | - |
| Sep 19, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.18 | 2.97% | - |
| Sep 18, 2025 | 9.85 | 10.10 | 9.80 | 10.10 | 9.89 | 2.54% | - |
| Sep 17, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.64 | 2.07% | - |
| Sep 16, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.45 | -3.02% | - |
| Sep 15, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.74 | -0.50% | - |
| Sep 12, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 9.79 | - | - |
| Sep 11, 2025 | 9.80 | 10.00 | 9.75 | 10.00 | 9.79 | - | - |
| Sep 10, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 9.79 | -0.99% | - |
| Sep 9, 2025 | 9.75 | 10.10 | 9.75 | 10.10 | 9.89 | 1.51% | - |
| Sep 8, 2025 | 9.65 | 9.95 | 9.65 | 9.95 | 9.74 | 3.11% | - |
| Sep 5, 2025 | 9.80 | 9.85 | 9.65 | 9.65 | 9.45 | 2.12% | - |
| Sep 4, 2025 | 9.60 | 9.60 | 9.45 | 9.45 | 9.25 | - | - |
| Sep 3, 2025 | 9.70 | 9.70 | 9.45 | 9.45 | 9.25 | -1.05% | - |
| Sep 2, 2025 | 9.75 | 9.80 | 9.55 | 9.55 | 9.35 | -2.05% | - |
| Sep 1, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.54 | 4.28% | - |
| Aug 29, 2025 | 9.85 | 9.85 | 9.35 | 9.35 | 9.15 | -3.11% | - |
| Aug 28, 2025 | 10.10 | 10.10 | 9.65 | 9.65 | 9.45 | -9.81% | - |
| Aug 27, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.47 | - | - |
| Aug 26, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.47 | -4.46% | - |
| Aug 25, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 10.75 | 7.69% | - |
| Aug 22, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 9.99 | 0.97% | - |
| Aug 21, 2025 | 10.90 | 10.90 | 10.30 | 10.30 | 9.89 | -3.74% | - |
| Aug 20, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.27 | -1.83% | - |
| Aug 19, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.47 | 5.83% | - |
| Aug 18, 2025 | 10.90 | 10.90 | 10.30 | 10.30 | 9.89 | -7.21% | - |
| Aug 15, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.66 | 2.78% | - |
| Aug 14, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.37 | 8.54% | - |
| Aug 13, 2025 | 10.50 | 10.50 | 9.95 | 9.95 | 9.55 | -7.01% | - |
| Aug 12, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.27 | -0.93% | - |
| Aug 11, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.37 | 2.86% | - |
| Aug 8, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.08 | 11.70% | - |
| Aug 7, 2025 | 9.85 | 9.85 | 9.40 | 9.40 | 9.03 | -10.48% | - |
| Aug 6, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.08 | -5.41% | - |
| Aug 5, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 10.66 | 3.74% | - |
| Aug 4, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.27 | 0.94% | - |
| Aug 1, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.18 | -5.36% | - |
| Jul 31, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 10.75 | 0.90% | - |
| Jul 30, 2025 | 10.70 | 11.10 | 10.70 | 11.10 | 10.66 | 0.91% | - |
| Jul 29, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 10.56 | -3.51% | - |
| Jul 28, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 10.95 | 1.79% | - |
| Jul 25, 2025 | 10.90 | 11.20 | 10.80 | 11.20 | 10.75 | 1.82% | - |
| Jul 24, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 10.56 | 1.85% | - |
| Jul 23, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.37 | 3.85% | - |
| Jul 22, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 9.99 | -6.31% | - |
| Jul 21, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 10.66 | - | - |
| Jul 18, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 10.66 | 0.91% | - |