Sabre Corporation (FRA:19S)
Germany · Delayed Price · Currency is EUR 1.480
-0.063 (-4.12%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:19S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.61% | - |
| Apr 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.42% | - |
| 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% | - |
| Apr 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 12.21% | - |
| Apr 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.91% | - |
| Apr 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.52% | - |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.63% | - |
| Apr 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.78% | - |
| Apr 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Apr 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.34% | - |
| Apr 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.86% | - |
| Apr 2, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 0.39% | 1,000 |
| Apr 1, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 3.34% | 300 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.73% | - |
| Mar 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.07% | - |
| 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% | - |