Sabre Insurance Group plc (FRA:18M)
Germany · Delayed Price · Currency is EUR 1.920
+0.060 (3.23%)
At close: Jun 26, 2026
FRA:18M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | - | 3.23% | - |
| Jun 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Jun 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Jun 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Jun 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Jun 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Jun 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Jun 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Jun 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | 29,900 |
| Jun 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 2,000 |
| Jun 12, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 6.56% | 2,200 |
| Jun 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Jun 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Jun 9, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 2.22% | 10,000 |
| Jun 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | - |
| Jun 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Jun 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Jun 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Jun 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Jun 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| May 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| May 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| May 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| May 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| May 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| May 21, 2026 | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | 5.65% | 1,000 |
| May 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| May 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| May 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| May 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| May 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| May 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 10,000 |
| May 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| May 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| May 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| May 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| May 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Apr 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Apr 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Apr 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.42% | - |
| Apr 27, 2026 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 4.62% | 1,133 |
| Apr 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.49% | - |
| Apr 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.90% | - |
| 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% | - |