The Sage Group plc (FRA:SGK1)
Germany · Delayed Price · Currency is EUR 9.03
+0.06 (0.67%)
Last updated: Feb 20, 2026, 8:08 AM CET
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.67% | - |
| Feb 19, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -3.94% | - |
| Feb 18, 2026 | 8.94 | 9.34 | 8.94 | 9.34 | 9.34 | 5.35% | 2,750 |
| Feb 17, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -5.26% | - |
| Feb 16, 2026 | 9.09 | 9.36 | 9.09 | 9.36 | 9.36 | 4.93% | 450 |
| Feb 13, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.28% | - |
| Feb 12, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -3.92% | - |
| Feb 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.51% | - |
| Feb 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.46% | - |
| Feb 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.22% | - |
| Feb 6, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 2.64% | - |
| Feb 5, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -3.30% | - |
| Feb 4, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -9.80% | - |
| Feb 3, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.34% | - |
| Feb 2, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.23% | - |
| Jan 30, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -4.13% | - |
| Jan 29, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.90% | - |
| Jan 28, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -5.90% | - |
| Jan 27, 2026 | 11.77 | 11.86 | 11.77 | 11.86 | 11.86 | 2.11% | 2,500 |
| Jan 26, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.00% | - |
| Jan 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.26% | - |
| Jan 22, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.41% | - |
| Jan 21, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.21% | - |
| Jan 20, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.89% | - |
| Jan 19, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.36% | - |
| Jan 16, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.80% | - |
| Jan 15, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -4.74% | - |
| Jan 14, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.92% | - |
| Jan 13, 2026 | 12.50 | 12.79 | 12.50 | 12.79 | 12.79 | 4.75% | 76 |
| Jan 12, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.16% | - |
| Jan 9, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.58% | - |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Jan 7, 2026 | 12.06 | 12.30 | 12.06 | 12.30 | 12.13 | 2.20% | 750 |
| Jan 6, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.87 | 1.82% | - |
| Jan 5, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.66 | -2.84% | - |
| Jan 2, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.00 | 0.21% | - |
| Dec 30, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.97 | 0.12% | - |
| Dec 29, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.96 | -0.90% | - |
| Dec 23, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.06 | 0.74% | - |
| Dec 22, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.98 | -0.94% | - |
| Dec 19, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.09 | 1.24% | - |
| Dec 18, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.94 | 0.37% | - |
| Dec 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 11.90 | -0.41% | - |
| Dec 16, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.95 | 1.30% | - |
| Dec 15, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.79 | -2.05% | - |
| Dec 12, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.04 | 0.54% | - |
| Dec 11, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.98 | 0.04% | - |
| Dec 10, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.97 | -0.82% | - |
| Dec 9, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.07 | 0.74% | - |
| Dec 8, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.98 | 1.76% | - |