Schwabenverlag AG (BST:SBV)
Germany · Delayed Price · Currency is EUR 2.600
-0.400 (-13.33%)
At close: Oct 16, 2025
Schwabenverlag AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Oct 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -13.33% | - |
| Oct 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 14, 2025 | 2.60 | 3.00 | 2.60 | 3.00 | 3.00 | 25.00% | 10 |
| Oct 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 8, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 7, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 20.00% | - |
| Oct 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 2, 2025 | 1.65 | 2.00 | 1.65 | 2.00 | 2.00 | 21.21% | - |
| Oct 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| 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 | - | - |