Sabre Insurance Group plc (FRA:18M)
Germany · Delayed Price · Currency is EUR 2.160
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:14 AM CET
FRA:18M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Jul 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 15, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Jul 14, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 1.89% | 1,000 |
| Jul 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jul 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jul 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Jul 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Jul 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Jul 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Jul 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Jul 1, 2026 | 1.99 | 2.10 | 1.99 | 2.08 | 2.08 | 5.05% | 2,913 |
| Jun 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Jun 29, 2026 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 7.29% | 500 |
| Jun 26, 2026 | 1.92 | 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 | - | - |