Sabre Corporation (FRA:19S)
Germany · Delayed Price · Currency is EUR 1.012
+0.011 (1.05%)
At close: Jan 30, 2026
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.45% | - |
| Jan 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.73% | - |
| Jan 14, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -5.63% | 3,000 |
| Jan 13, 2026 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -0.09% | 5,844 |
| Jan 12, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -2.74% | 1,200 |
| Jan 9, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.92% | 5,436 |
| Jan 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.78% | - |
| Jan 7, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -1.45% | 1,000 |
| Jan 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.98% | 100 |
| Jan 5, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.61% | 2,201 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.97% | - |
| Dec 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.91% | - |
| Dec 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -6.77% | - |
| Dec 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.48% | - |
| Dec 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.27% | - |
| Dec 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.47% | - |
| Dec 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.39% | - |
| Dec 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.08% | - |
| Dec 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.91% | - |
| Dec 15, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 0.08% | 334 |
| Dec 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.93% | - |
| Dec 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.73% | - |
| Dec 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | - |
| Dec 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -6.81% | - |
| Dec 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.64% | - |
| Dec 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.18% | - |
| Dec 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.44% | - |
| Dec 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.80% | - |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.53% | - |
| Dec 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.83% | - |
| Nov 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.29% | - |
| Nov 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.57% | - |
| Nov 26, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 4.32% | 133 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.07% | - |
| Nov 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.23% | - |
| Nov 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.60% | - |
| Nov 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.99% | - |
| Nov 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.05% | - |
| Nov 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.13% | - |
| Nov 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.29% | - |