The Sage Group plc (FRA:SGK1)
Germany · Delayed Price · Currency is EUR 9.90
-0.40 (-3.88%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:SGK1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 7.85% | - |
| Jun 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| May 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.52% | - |
| May 28, 2026 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | - | 190 |
| May 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| May 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| May 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| May 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | 120 |
| May 21, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 120 |
| May 20, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 2.00% | 400 |
| May 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | - |
| May 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| May 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| May 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| May 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| May 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| May 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| May 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| May 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| May 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| May 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Apr 30, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 320 |
| Apr 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Apr 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Apr 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Apr 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Apr 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Apr 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Apr 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Apr 17, 2026 | 10.20 | 11.00 | 10.20 | 11.00 | 11.00 | 12.24% | 400 |
| Apr 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Apr 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Apr 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Apr 13, 2026 | 9.20 | 9.90 | 9.20 | 9.90 | 9.90 | 2.59% | 45 |
| Apr 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Apr 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -8.10% | - |
| Apr 8, 2026 | 9.65 | 10.50 | 9.65 | 10.50 | 10.50 | 8.81% | 50 |
| Apr 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.29% | - |
| Apr 2, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 2.36% | - |
| Apr 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% | - |
| Mar 31, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.25% | - |
| Mar 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.72% | - |
| Mar 27, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.59% | - |
| Mar 26, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.81% | - |
| Mar 25, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.94% | - |
| Mar 24, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -2.58% | - |
| Mar 23, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.08% | - |
| Mar 20, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.14% | - |