The Sage Group plc (FRA:SGK1)
Germany · Delayed Price · Currency is EUR 9.22
+0.05 (0.59%)
At close: Mar 27, 2026
FRA:SGK1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.59% | - |
| Mar 26, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.81% | - |
| Mar 25, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.94% | - |
| Mar 24, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -2.58% | - |
| Mar 23, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.08% | - |
| Mar 20, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.14% | - |
| Mar 19, 2026 | 9.63 | 9.83 | 9.63 | 9.83 | 9.83 | -0.02% | 2,000 |
| Mar 18, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.11% | - |
| Mar 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.53% | - |
| Mar 16, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 3.17% | - |
| Mar 13, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.23% | - |
| Mar 12, 2026 | 9.42 | 9.50 | 9.42 | 9.50 | 9.50 | -0.21% | 50 |
| Mar 11, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.10% | - |
| Mar 10, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.13% | - |
| Mar 9, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -4.48% | - |
| Mar 6, 2026 | 9.40 | 9.96 | 9.40 | 9.96 | 9.96 | 6.32% | 4,000 |
| Mar 5, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.62% | - |
| Mar 4, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.17% | - |
| Mar 3, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.33% | - |
| Mar 2, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.43% | - |
| Feb 27, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 3.44% | - |
| Feb 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.22% | - |
| Feb 25, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.48% | - |
| Feb 24, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -4.29% | - |
| Feb 23, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.59% | - |
| 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% | - |