Sabre Insurance Group plc (FRA:18M)
Germany · Delayed Price · Currency is EUR 1.990
+0.020 (1.02%)
At close: Aug 26, 2026
FRA:18M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1.02% | - |
| Aug 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Aug 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Aug 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | - |
| Aug 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.01% | - |
| Aug 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.94 | 0.51% | - |
| Aug 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.93 | -1.00% | - |
| Aug 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | -2.91% | - |
| Aug 14, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.01 | 4.57% | 2,522 |
| Aug 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.92 | - | - |
| Aug 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.92 | -2.48% | - |
| Aug 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.97 | - | - |
| Aug 10, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 1.97 | 1.00% | 4,816 |
| Aug 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | -0.99% | - |
| Aug 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.97 | - | - |
| Aug 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.97 | -0.98% | - |
| Aug 4, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 1.99 | -3.77% | 3,200 |
| Aug 3, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | -0.93% | - |
| Jul 31, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | - | - |
| Jul 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | - | - |
| Jul 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | - | - |
| Jul 28, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | -0.93% | 1,000 |
| Jul 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | 0.93% | - |
| Jul 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | -0.93% | - |
| Jul 23, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.11 | 0.93% | 1,000 |
| Jul 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | - | - |
| Jul 21, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | -0.93% | - |
| Jul 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | - | - |
| Jul 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | 0.93% | - |
| Jul 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | - | - |
| Jul 15, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | -0.93% | - |
| Jul 14, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.11 | 1.89% | 1,000 |
| Jul 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | - | - |
| Jul 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | - | - |
| Jul 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | 0.95% | - |
| Jul 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | - | - |
| Jul 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | -0.94% | - |
| Jul 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | 1.92% | - |
| Jul 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | 0.97% | - |
| Jul 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | -0.96% | - |
| Jul 1, 2026 | 1.99 | 2.10 | 1.99 | 2.08 | 2.03 | 5.05% | 2,913 |
| Jun 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.93 | -3.88% | - |
| Jun 29, 2026 | 1.96 | 2.06 | 1.96 | 2.06 | 2.01 | 7.29% | 500 |
| Jun 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.87 | 3.23% | - |
| Jun 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | -1.06% | - |
| Jun 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.83 | 1.08% | - |
| Jun 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | 0.54% | - |
| Jun 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | -0.54% | - |
| Jun 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | -0.53% | - |
| Jun 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | -0.53% | - |