Sabre Corporation (FRA:19S)
Germany · Delayed Price · Currency is EUR 1.627
-0.014 (-0.85%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:19S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.85% | - |
| Jun 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 7.29% | - |
| Jun 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.54% | - |
| Jun 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.05% | - |
| Jun 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.19% | - |
| Jun 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.59% | - |
| Jun 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.63% | - |
| Jun 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | 13.32% | - |
| Jun 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.64% | - |
| Jun 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.77% | - |
| Jun 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.84% | - |
| Jun 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.53% | - |
| Jun 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.32% | - |
| Jun 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.39% | - |
| Jun 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -9.67% | - |
| Jun 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.26% | - |
| Jun 4, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -2.31% | 500 |
| Jun 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.41% | - |
| Jun 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.77% | - |
| Jun 1, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.48% | - |
| May 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.96% | - |
| May 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.51% | - |
| May 27, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 8.85% | 10,383 |
| May 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.04% | - |
| May 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.25% | - |
| May 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.78% | - |
| May 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.74% | - |
| May 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.00% | - |
| May 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.60% | - |
| May 18, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -2.94% | 500 |
| May 15, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | -2.55% | 600 |
| May 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 1,000 |
| May 13, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -6.89% | 600 |
| May 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -6.58% | - |
| May 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.76% | - |
| May 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -1.64% | - |
| May 7, 2026 | 1.54 | 1.74 | 1.54 | 1.74 | 1.74 | 17.93% | 2,000 |
| May 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -9.63% | - |
| May 5, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 5.31% | 1,000 |
| May 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.16% | - |
| Apr 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.49% | - |
| Apr 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.36% | - |
| Apr 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.16% | - |
| Apr 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.88% | - |
| Apr 24, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | -0.19% | 800 |
| Apr 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.48% | - |
| Apr 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.64% | - |
| Apr 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.39% | - |
| Apr 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 8.20% | - |
| Apr 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.29% | - |