Sabre Insurance Group plc (FRA:18M)
Germany · Delayed Price · Currency is EUR 1.730
-0.120 (-6.49%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:18M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | - | -5.13% | - |
| Apr 22, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.83 | 4.84% | 5,350 |
| Apr 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.75 | -0.53% | - |
| Apr 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | 0.54% | - |
| Apr 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.75 | 0.54% | - |
| Apr 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.74 | 1.09% | - |
| Apr 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.72 | 0.55% | - |
| Apr 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.71 | 0.55% | - |
| Apr 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.70 | -0.55% | - |
| Apr 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.71 | 0.55% | - |
| Apr 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.70 | 1.12% | - |
| Apr 8, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.68 | 1.13% | - |
| Apr 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.66 | 1.72% | - |
| Apr 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.64 | -1.69% | - |
| Apr 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.66 | 1.14% | - |
| Mar 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.65 | 1.16% | - |
| Mar 30, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.63 | -2.81% | 1,150 |
| Mar 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.67 | -1.11% | - |
| Mar 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69 | 0.56% | - |
| Mar 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.68 | -1.65% | - |
| Mar 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.71 | - | - |
| Mar 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.71 | -2.15% | - |
| Mar 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.75 | -0.53% | - |
| Mar 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | -0.53% | - |
| Mar 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.77 | 5.03% | - |
| Mar 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.68 | -1.10% | - |
| Mar 16, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.70 | 5.23% | 150 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.62 | 2.99% | - |
| Mar 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.57 | 3.09% | - |
| Mar 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.52 | -1.22% | - |
| Mar 10, 2026 | 1.47 | 1.64 | 1.47 | 1.64 | 1.54 | 7.19% | 1,280 |
| Mar 9, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.44 | 2.00% | 1,709 |
| Mar 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | - | - |
| Mar 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | -5.06% | - |
| Mar 4, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.49 | -1.25% | 5,476 |
| Mar 3, 2026 | 1.54 | 1.60 | 1.53 | 1.60 | 1.50 | 3.90% | 11,601 |
| Mar 2, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.45 | -9.94% | 2,244 |
| Feb 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.61 | 6.21% | 3,500 |
| Feb 26, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.51 | 3.87% | 10,000 |
| Feb 25, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.46 | 1.97% | 18,465 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.43 | - | - |
| Feb 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.43 | -0.65% | - |
| Feb 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.44 | -3.16% | - |
| Feb 19, 2026 | 1.47 | 1.58 | 1.47 | 1.58 | 1.49 | 6.76% | 11,000 |
| Feb 18, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.39 | 0.68% | 22,914 |
| Feb 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38 | 0.68% | - |
| Feb 16, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.37 | -3.31% | 83 |
| Feb 13, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.42 | -1.95% | 19,164 |
| Feb 12, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.45 | 0.65% | 25,000 |
| Feb 11, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.44 | 1.32% | 2,200 |