The Sage Group plc (FRA:SGK1)
Germany · Delayed Price · Currency is EUR 12.26
+0.15 (1.24%)
At close: Dec 19, 2025
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.24% | - |
| Dec 18, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.37% | - |
| Dec 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.41% | - |
| Dec 16, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.30% | - |
| Dec 15, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -2.05% | - |
| Dec 12, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.54% | - |
| Dec 11, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.04% | - |
| Dec 10, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.82% | - |
| Dec 9, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.74% | - |
| Dec 8, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.76% | - |
| Dec 5, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.09% | - |
| Dec 4, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.99% | - |
| Dec 3, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.54% | - |
| Dec 2, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.21% | - |
| Dec 1, 2025 | 12.15 | 12.16 | 12.15 | 12.16 | 12.16 | 1.54% | - |
| Nov 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.64% | - |
| Nov 27, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.50% | - |
| Nov 26, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.22% | - |
| Nov 25, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 3.50% | - |
| Nov 24, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.66% | - |
| Nov 21, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.33% | - |
| Nov 20, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.09% | - |
| Nov 19, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.37% | - |
| Nov 18, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.70% | - |
| Nov 17, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.35% | - |
| Nov 14, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.80% | - |
| Nov 13, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.24% | - |
| Nov 12, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.67% | - |
| Nov 11, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.32% | - |
| Nov 10, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.56% | - |
| Nov 7, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -3.76% | - |
| Nov 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.02% | - |
| Nov 5, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -2.22% | - |
| Nov 4, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.83% | - |
| Nov 3, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -5.52% | - |
| Oct 31, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 6.68% | 20 |
| Oct 30, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -2.71% | - |
| Oct 29, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.04% | - |
| Oct 28, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.46% | - |
| Oct 27, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.42% | - |
| Oct 24, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.10% | - |
| Oct 23, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.42% | - |
| Oct 22, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.79% | - |
| Oct 21, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.63% | - |
| Oct 20, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -2.23% | - |
| Oct 17, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.04% | - |
| Oct 16, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.50% | - |
| Oct 15, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.46% | - |
| Oct 14, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.77% | - |
| Oct 13, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.28% | - |