Sabre Insurance Group plc (FRA:18M)
Germany · Delayed Price · Currency is EUR 1.490
+0.050 (3.47%)
At close: Dec 1, 2025
Sabre Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Nov 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Nov 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Nov 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | - |
| Nov 24, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 302 |
| Nov 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Nov 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Nov 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Nov 18, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 4.23% | 233 |
| Nov 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Nov 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Nov 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Nov 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Nov 11, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 5,727 |
| Nov 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Nov 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Nov 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | - |
| Nov 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.96% | 335 |
| Oct 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Oct 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | - |
| Oct 28, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 3.27% | 256 |
| Oct 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Oct 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | - |
| Oct 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | - |
| Oct 21, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 4.76% | 282 |
| Oct 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Oct 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Oct 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Oct 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Oct 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Oct 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | - |
| Oct 10, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 2.61% | 1,503 |
| Oct 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Oct 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Oct 6, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 6,964 |
| Oct 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Oct 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | - |
| Oct 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Sep 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Sep 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | - |
| Sep 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Sep 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Sep 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Sep 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |