The Sage Group plc (FRA:SGK1)
Germany · Delayed Price · Currency is EUR 11.26
+0.10 (0.90%)
At close: Jan 29, 2026
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.77 | -2.09% | - |
| Dec 4, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.03 | 0.99% | - |
| Dec 3, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 11.91 | -0.54% | - |
| Dec 2, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.97 | -0.21% | - |
| Dec 1, 2025 | 12.15 | 12.16 | 12.15 | 12.16 | 12.00 | 1.54% | - |
| Nov 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.81 | -1.64% | - |
| Nov 27, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.01 | 0.50% | - |
| Nov 26, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.95 | -1.22% | - |
| Nov 25, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.10 | 3.50% | - |
| Nov 24, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.69 | -1.66% | - |
| Nov 21, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.89 | -0.33% | - |
| Nov 20, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 11.93 | 1.09% | - |
| Nov 19, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.80 | -0.37% | - |
| Nov 18, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.84 | -0.70% | - |
| Nov 17, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 11.93 | -1.35% | - |