Sabre Corporation (FRA:19S)
Germany
· Delayed Price · Currency is EUR 1.403
+0.030 (2.15%)
Last updated: Dec 5, 2025, 8:02 AM CET
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.18% | - |
| Dec 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.44% | - |
| Dec 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.80% | - |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.53% | - |
| Dec 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.83% | - |
| Nov 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.29% | - |
| Nov 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.57% | - |
| Nov 26, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 4.32% | 133 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.07% | - |
| Nov 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.23% | - |
| Nov 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.60% | - |
| Nov 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.99% | - |
| Nov 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.05% | - |
| Nov 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.13% | - |
| Nov 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.29% | - |
| Nov 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.36% | - |
| Nov 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.61% | - |
| Nov 12, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -3.66% | 1,000 |
| Nov 11, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.80% | 17,716 |
| Nov 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.07% | - |
| Nov 7, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -6.67% | 500 |
| Nov 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.10% | - |
| Nov 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.97% | - |
| Nov 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.40% | - |
| Nov 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 7.75% | - |
| Oct 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.80% | - |
| Oct 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -8.35% | - |
| Oct 29, 2025 | 1.67 | 1.78 | 1.67 | 1.77 | 1.77 | -3.69% | 12,772 |
| Oct 28, 2025 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 1.27% | 2,500 |
| Oct 27, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -2.36% | 200 |
| Oct 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.22% | - |
| Oct 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 17.74% | - |
| Oct 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Oct 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 7.32% | - |
| Oct 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.19% | - |
| Oct 17, 2025 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 0.98% | 537 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.46% | - |
| Oct 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.26% | - |
| Oct 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.19% | - |
| Oct 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.52% | - |
| Oct 10, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -2.40% | 1,500 |
| Oct 9, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.58 | 2.99% | 500 |
| Oct 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.85% | - |
| Oct 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55% | - |
| Oct 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.10% | - |
| Oct 2, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 1.64% | 500 |
| Oct 1, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | - | 500 |
| Sep 30, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 3.53% | 500 |
| Sep 29, 2025 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 2.27% | 6,804 |
| Sep 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.29% | - |
| Sep 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.33% | - |
| Sep 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.07% | - |
| Sep 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.29% | - |
| Sep 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.67% | - |
| Sep 19, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 5.97% | 1,000 |
| Sep 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.31% | - |
| Sep 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.35% | - |
| Sep 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.86% | - |
| Sep 15, 2025 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 2.92% | 5,155 |
| Sep 12, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 6.20% | 3,486 |
| Sep 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.16% | - |
| Sep 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.69% | - |
| Sep 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.76% | - |
| Sep 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -3.41% | - |
| Sep 5, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 3.24% | 500 |
| Sep 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Sep 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.23% | - |
| Sep 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.99% | 700 |
| Sep 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.13% | - |
| Aug 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.27% | - |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.56% | - |
| Aug 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.96% | - |
| Aug 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.43% | - |
| Aug 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.46% | - |
| Aug 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.96% | - |
| Aug 21, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | -0.45% | 500 |
| Aug 20, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 2.16% | 600 |
| Aug 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.19% | - |
| Aug 18, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -2.90% | 60,000 |
| Aug 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.39% | - |
| Aug 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.93% | - |
| Aug 13, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 6.59% | 60,000 |
| Aug 12, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | -3.53% | 200 |
| Aug 11, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 10.98% | 12,000 |
| Aug 8, 2025 | 1.63 | 1.69 | 1.53 | 1.53 | 1.53 | -4.79% | 2,300 |
| Aug 7, 2025 | 2.57 | 2.57 | 1.57 | 1.61 | 1.61 | -37.32% | 1,000 |
| Aug 6, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.58% | - |
| Aug 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.59% | - |
| Aug 4, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -3.83% | - |
| Aug 1, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.86% | - |
| Jul 31, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.81% | - |
| Jul 29, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.27% | - |
| Jul 28, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.53% | - |
| Jul 25, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -3.34% | - |
| Jul 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.32% | - |
| Jul 23, 2025 | 2.71 | 2.79 | 2.71 | 2.79 | 2.79 | 7.17% | 650 |
| Jul 22, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.32% | - |
| Jul 21, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.19% | - |
| Jul 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.93% | - |