Sabre Insurance Group plc (FRA:18M)
Germany · Delayed Price · Currency is EUR 1.780
-0.020 (-1.11%)
At close: Mar 27, 2026
FRA:18M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Mar 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Mar 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Mar 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Mar 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Mar 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Mar 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Mar 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.03% | - |
| Mar 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Mar 16, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 5.23% | 150 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.99% | - |
| Mar 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | - |
| Mar 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Mar 10, 2026 | 1.47 | 1.64 | 1.47 | 1.64 | 1.64 | 7.19% | 1,280 |
| Mar 9, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 1,709 |
| Mar 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | - |
| Mar 4, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | -1.25% | 5,476 |
| Mar 3, 2026 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | 3.90% | 11,601 |
| Mar 2, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -9.94% | 2,244 |
| Feb 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 6.21% | 3,500 |
| Feb 26, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 3.87% | 10,000 |
| Feb 25, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 18,465 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Feb 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | - |
| Feb 19, 2026 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | 6.76% | 11,000 |
| Feb 18, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | 0.68% | 22,914 |
| Feb 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Feb 16, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -3.31% | 83 |
| Feb 13, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | -1.95% | 19,164 |
| Feb 12, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 0.65% | 25,000 |
| Feb 11, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 1.32% | 2,200 |
| Feb 10, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -2.58% | 11,000 |
| Feb 9, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 28,534 |
| Feb 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | - |
| Feb 5, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 1.28% | 21,280 |
| Feb 4, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 1.30% | 17,294 |
| Feb 3, 2026 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | -2.53% | 27,909 |
| Feb 2, 2026 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | - | 127,902 |
| 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% | - |