Schwabenverlag AG (BST:SBV)
Germany · Delayed Price · Currency is EUR 1.650
0.00 (0.00%)
At close: Aug 26, 2025
Schwabenverlag AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Jul 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -6.25% | - |
| Jul 16, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Jul 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -7.14% | - |
| Jul 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | 10 |
| Jul 7, 2025 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | -10.00% | - |
| Jul 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 50.00% | - |
| Jul 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |