Sabre Corporation (FRA:19S)
Germany · Delayed Price · Currency is EUR 1.304
+0.013 (1.01%)
At close: Mar 27, 2026
FRA:19S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.01% | - |
| Mar 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.82% | - |
| Mar 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.79% | - |
| Mar 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 10.09% | - |
| Mar 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.72% | 5,000 |
| Mar 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.82% | - |
| Mar 19, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -8.61% | 500 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.22% | - |
| Mar 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -4.47% | - |
| Mar 16, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -5.92% | 350 |
| Mar 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 1,200 |
| Mar 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.14% | - |
| Mar 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.93% | - |
| Mar 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.90% | - |
| Mar 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -4.98% | - |
| Mar 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -16.27% | - |
| Mar 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 10.25% | - |
| Mar 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 10.53% | - |
| Mar 3, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 13.15% | 1,000 |
| Mar 2, 2026 | 0.98 | 1.22 | 0.98 | 1.22 | 1.22 | 35.67% | 1,900 |
| Feb 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 14.74% | - |
| Feb 26, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 14.33% | - |
| Feb 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.64% | - |
| Feb 24, 2026 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -13.12% | 800 |
| Feb 23, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -9.67% | - |
| Feb 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.51% | - |
| Feb 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 22.35% | - |
| Feb 18, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.13% | - |
| Feb 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.24% | 2,000 |
| Feb 16, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -3.68% | 3,655 |
| Feb 13, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.35% | - |
| Feb 12, 2026 | 0.89 | 0.89 | 0.79 | 0.79 | 0.79 | -17.00% | 700 |
| Feb 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.83% | - |
| Feb 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.01% | - |
| Feb 9, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 10.89% | 12,879 |
| Feb 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.11% | - |
| Feb 5, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -8.65% | 700 |
| Feb 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -8.78% | - |
| Feb 3, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 4.93% | 4,470 |
| Feb 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 6.23% | - |
| Jan 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.10% | - |
| Jan 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.12% | - |
| Jan 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -6.12% | - |
| Jan 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.36% | - |
| Jan 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.40% | - |
| Jan 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.33% | - |
| Jan 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.01% | - |
| Jan 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.60% | - |
| Jan 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.28% | - |
| Jan 19, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.67% | 500 |