UK markets open in 5 hours 52 minutes
NIKKEI 225
38,149.66 -124.39 (-0.32%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 +0.21 (+0.27%) GOLD FUTURES
2,334.30 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,092.97 -1,858.28 (-3.88%)
Sabeton SA (SABE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 11:30AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 29 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1 |
| 26 Apr 2024 | 21.20 | 21.20 | 20.00 | 20.00 | 20.00 | 3 |
| 25 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 6 |
| 24 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 105 |
| 23 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 25 |
| 22 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2 |
| 19 Apr 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 89 |
| 18 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 231 |
| 17 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5 |
| 16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 46 |
| 15 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 716 |
| 12 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 500 |
| 11 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 96 |
| 10 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1,074 |
| 09 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 934 |
| 08 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 69 |
| 05 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 13 |
| 04 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 552 |
| 03 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1 |
| 02 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 743 |
| 28 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 27 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 26 Mar 2024 | 18.10 | 19.60 | 18.10 | 19.60 | 19.60 | 155 |
| 25 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 69 |
| 22 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 21 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 20 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 19 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 18 Mar 2024 | 18.60 | 19.60 | 18.60 | 19.60 | 19.60 | 143 |
| 15 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 53 |
| 14 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 103 |
| 13 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 51 |
| 12 Mar 2024 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 260 |
| 11 Mar 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 500 |
| 08 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6 |
| 07 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6 |
| 06 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 109 |
| 05 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 11 |
| 04 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 197 |
| 01 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 23 |
| 29 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 35 |
| 28 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2 |
| 27 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 26 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 181 |
| 23 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 189 |
| 22 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 35 |
| 21 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 42 |
| 20 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 18 |
| 19 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 11 |
| 16 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 16 |
| 15 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 100 |
| 14 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 8 |
| 13 Feb 2024 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 81 |
| 12 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 09 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 08 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 654 |
| 07 Feb 2024 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 101 |
| 06 Feb 2024 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 242 |
| 05 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 13 |
| 02 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 30 |
| 01 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 31 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 873 |
| 30 Jan 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 1,342 |
| 29 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 3 |
| 26 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 6 |
| 25 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 24 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 500 |
| 23 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 22 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 19 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 18 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 17 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 640 |
| 16 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 76 |
| 15 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 201 |
| 12 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 104 |
| 11 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 15 |
| 10 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 09 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5 |
| 08 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 775 |
| 05 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5 |
| 04 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 39 |
| 03 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1 |
| 02 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 300 |
| 29 Dec 2023 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 499 |
| 28 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 115 |
| 27 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 22 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 6 |
| 21 Dec 2023 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | 1,577 |
| 20 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1,850 |
| 19 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 250 |
| 18 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 308 |
| 15 Dec 2023 | 19.40 | 19.40 | 18.60 | 18.60 | 18.60 | 505 |
| 14 Dec 2023 | 18.80 | 19.60 | 18.80 | 19.60 | 19.60 | 114,659 |
| 13 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 12 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 11 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 30 |
| 08 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 07 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 20 |
| 06 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.