Sabre Insurance Group plc (FRA:18M)
Germany · Delayed Price · Currency is EUR 1.580
+0.040 (2.60%)
At close: Jan 30, 2026
Sabre Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | 2.60% | 67,295 |
| Jan 29, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | - | 10,000 |
| Jan 28, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 4.76% | 2,000 |
| Jan 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Jan 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Jan 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Jan 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| Jan 20, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 3.36% | 541 |
| Jan 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | - |
| Jan 16, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 3.33% | 2,000 |
| Jan 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jan 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jan 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Jan 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Jan 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jan 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Jan 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jan 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Jan 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.77% | - |
| Dec 30, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 0.65% | 1,858 |
| Dec 29, 2025 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 6.16% | 2,788 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 22, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 151 |
| Dec 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Dec 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Dec 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Dec 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | - |
| Dec 15, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 3.50% | 3 |
| Dec 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Dec 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | - |
| Dec 8, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 43 |
| Dec 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Dec 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| Dec 1, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 3.47% | 436 |
| 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% | - |