Sabre Corporation (FRA:19S)
Germany · Delayed Price · Currency is EUR 1.909
-0.010 (-0.55%)
At close: Aug 26, 2026
FRA:19S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.55% | - |
| Aug 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 8.35% | - |
| Aug 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.62% | - |
| Aug 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.26% | - |
| Aug 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.17% | - |
| Aug 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.14% | - |
| Aug 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.31% | - |
| Aug 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.48% | - |
| Aug 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 6.28% | - |
| Aug 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.85% | - |
| Aug 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.71% | - |
| Aug 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -7.56% | - |
| Aug 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 5.78% | - |
| Aug 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.08% | - |
| Aug 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 6.57% | - |
| Aug 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 7.50% | - |
| Aug 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.05% | - |
| Jul 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.06% | - |
| Jul 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.50% | - |
| Jul 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 5.78% | - |
| Jul 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 5.19% | - |
| Jul 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.51% | - |
| Jul 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.67% | - |
| Jul 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -6.40% | - |
| Jul 22, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | -0.26% | 365 |
| Jul 21, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.14% | 35 |
| Jul 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.57% | - |
| Jul 17, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -1.95% | 2,000 |
| Jul 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.98% | - |
| Jul 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.43% | - |
| Jul 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.96% | - |
| Jul 13, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -2.05% | 2,448 |
| Jul 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.82% | - |
| Jul 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.96% | - |
| Jul 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.02% | - |
| Jul 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.08% | - |
| Jul 6, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 0.44% | 70 |
| Jul 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.06% | - |
| Jul 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.63% | - |
| Jul 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.66% | - |
| Jun 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 6.71% | - |
| Jun 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 5.87% | - |
| 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% | - |