The Sage Group plc (FRA:SGK1)
Germany · Delayed Price · Currency is EUR 11.90
+0.30 (2.59%)
At close: Sep 18, 2026
FRA:SGK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Sep 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Sep 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Sep 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Sep 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Sep 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Sep 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Sep 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Sep 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Sep 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Aug 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Aug 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Aug 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 24, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 1.60% | 20 |
| Aug 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Aug 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Aug 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Aug 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Aug 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.27% | - |
| Aug 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Aug 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Aug 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Aug 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Aug 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Aug 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jul 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Jul 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 7.41% | - |
| Jul 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 5.88% | - |
| Jul 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| Jul 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Jul 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | - |
| Jul 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Jul 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Jul 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| 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 | - | - |