Sabre Insurance Group plc (FRA:18M)
Germany · Delayed Price · Currency is EUR 2.020
+0.050 (2.54%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:18M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | 5,285 |
| Oct 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Oct 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Oct 20, 2026 | 2.18 | 2.18 | 2.00 | 2.00 | 2.00 | -7.41% | 5,285 |
| Oct 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 16, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 2.86% | 50 |
| Oct 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Oct 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Oct 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Oct 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 9, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -0.97% | 3,048 |
| Oct 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Oct 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Oct 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Sep 30, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 1,543 |
| Sep 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Sep 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Sep 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Sep 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Sep 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Sep 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Sep 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Sep 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Sep 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | - |
| Sep 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Sep 11, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | 2,606 |
| Sep 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Sep 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Sep 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Sep 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Sep 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.62% | - |
| Sep 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.05% | - |
| Sep 1, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -8.80% | - |
| Aug 31, 2026 | 2.06 | 2.18 | 2.06 | 2.16 | 2.16 | 10.20% | 2,649 |
| Aug 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Aug 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Aug 26, 2026 | 1.99 | 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% | - |