The Sage Group plc (FRA:SGK1)
Germany · Delayed Price · Currency is EUR 9.10
-0.05 (-0.55%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:SGK1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | -1.49% | - |
| May 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| May 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -1.94% | - |
| May 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 3.52% | - |
| May 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | -2.45% | - |
| May 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 0.99% | - |
| Apr 30, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.00 | - | 320 |
| Apr 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -1.94% | - |
| Apr 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | - | - |
| Apr 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 1.98% | - |
| Apr 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -3.81% | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 0.96% | - |
| Apr 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | 2.97% | - |
| Apr 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -2.88% | - |
| Apr 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | -5.45% | - |
| Apr 17, 2026 | 10.20 | 11.00 | 10.20 | 11.00 | 10.90 | 12.24% | 400 |