Sabre Corporation (FRA:19S)
Germany · Delayed Price · Currency is EUR 1.338
+0.010 (0.72%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:19S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.72% | 365 |
| Oct 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.52% | - |
| Oct 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.18% | - |
| Oct 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.26% | - |
| Oct 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.68% | - |
| Oct 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.39% | - |
| Oct 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.57% | - |
| Oct 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.51% | - |
| Oct 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.11% | - |
| Oct 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.30% | - |
| Oct 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.14% | - |
| Oct 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.80% | - |
| Oct 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.74% | - |
| Oct 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.24% | - |
| Oct 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.83% | - |
| Oct 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.53% | - |
| Oct 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.41% | - |
| Sep 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.40% | - |
| Sep 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.98% | - |
| Sep 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.11% | - |
| Sep 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.92% | - |
| Sep 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.61% | - |
| Sep 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.69% | - |
| Sep 22, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 3.64% | - |
| Sep 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.76% | - |
| Sep 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.25% | - |
| Sep 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 12.00% | - |
| Sep 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.83% | - |
| Sep 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 0.79% | - |
| Sep 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.29% | - |
| Sep 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.06% | - |
| Sep 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -6.02% | - |
| Sep 9, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 7.27% | - |
| Sep 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.06% | - |
| Sep 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.35% | - |
| Sep 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.91% | - |
| Sep 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.46% | - |
| Sep 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.87% | - |
| Sep 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.15% | - |
| Aug 31, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.77% | - |
| Aug 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.36% | - |
| Aug 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.30% | - |
| 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% | - |