Schwabenverlag AG (BST:SBV)
Germany · Delayed Price · Currency is EUR 1.150
-0.200 (-14.81%)
At close: Sep 18, 2026
Schwabenverlag AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -14.81% | - |
| Sep 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00% | - |
| Sep 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -11.76% | - |
| Sep 14, 2026 | 1.15 | 1.70 | 1.15 | 1.70 | 1.70 | 47.83% | 50 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.00% | - |
| Sep 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 1, 2026 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | - | - |
| Aug 31, 2026 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | - | - |
| Aug 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -10.71% | - |
| Aug 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| Aug 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Aug 21, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 31.30% | - |
| Aug 20, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -23.33% | 60 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 30.43% | - |
| Aug 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -23.33% | - |
| Jul 31, 2026 | 1.15 | 1.50 | 1.15 | 1.50 | 1.50 | 30.43% | 175 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 17, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -11.54% | - |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | - |
| Jul 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| Jul 14, 2026 | 1.10 | 1.50 | 1.10 | 1.50 | 1.50 | 36.36% | 3,560 |
| Jul 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |