Schwabenverlag AG (BST:SBV)
Germany · Delayed Price · Currency is EUR 1.650
0.00 (0.00%)
At close: Sep 19, 2025
Schwabenverlag AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 408 |
| Aug 22, 2025 | 1.25 | 1.65 | 1.25 | 1.65 | 1.65 | 10.00% | 408 |
| Aug 21, 2025 | 2.00 | 2.00 | 1.25 | 1.50 | 1.50 | -25.00% | 2,298 |
| Aug 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 21.21% | - |
| Aug 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Jul 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Jul 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Jul 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Jul 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| Jul 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Jul 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Jul 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Jul 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Jul 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | - |