The Sage Group plc (FRA:SGK1)
Germany · Delayed Price · Currency is EUR 14.00
+0.50 (3.70%)
At close: Oct 23, 2026
FRA:SGK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | - |
| Oct 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Oct 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Oct 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Oct 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Oct 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 6.45% | - |
| Oct 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Oct 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Oct 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Oct 12, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 2.42% | 1,200 |
| Oct 9, 2026 | 11.90 | 12.70 | 11.90 | 12.40 | 12.40 | 4.20% | 846 |
| Oct 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Oct 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Oct 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Oct 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Oct 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Oct 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Sep 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 108 |
| Sep 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Sep 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Sep 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| 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% | - |