The Sage Group plc (FRA:SGK1)
Germany · Delayed Price · Currency is EUR 9.75
-0.05 (-0.51%)
Last updated: Jul 20, 2026, 8:14 AM CET
FRA:SGK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Jul 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Jul 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Jul 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Jul 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.14% | - |
| Jul 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Jul 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Jul 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Jul 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jul 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jul 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Jul 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.30% | - |
| Jul 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Jun 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Jun 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| Jun 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Jun 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Jun 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Jun 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Jun 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.70% | - |
| Jun 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Jun 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Jun 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Jun 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Jun 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -5.18% | - |
| Jun 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Jun 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Jun 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Jun 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Jun 5, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -2.88% | 4,450 |
| Jun 4, 2026 | 9.80 | 10.40 | 9.80 | 10.40 | 10.40 | 6.05% | 95 |
| Jun 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | -3.88% | - |
| Jun 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 7.85% | - |
| Jun 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | 0.53% | - |
| May 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | -4.52% | - |
| May 28, 2026 | 9.70 | 9.95 | 9.70 | 9.95 | 9.86 | - | 190 |
| May 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | -2.45% | - |
| May 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 2.00% | - |
| May 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | -0.99% | - |
| May 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -3.81% | 120 |
| May 21, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.40 | 2.94% | 120 |
| May 20, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.10 | 2.00% | 400 |
| May 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 2.56% | - |
| May 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 1.04% | - |
| May 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | -1.53% | - |
| May 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | -1.51% | - |
| May 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | 0.51% | - |
| May 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | -0.50% | - |