SBF AG (ETR:CY1K)
Germany · Delayed Price · Currency is EUR 4.580
0.00 (0.00%)
At close: Feb 13, 2026
SBF AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.46 | 4.70 | 4.46 | 4.58 | 4.58 | - | 60 |
| Feb 12, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | 2.23% | 500 |
| Feb 11, 2026 | 4.70 | 4.70 | 4.48 | 4.48 | 4.48 | -1.32% | 1,480 |
| Feb 10, 2026 | 4.50 | 4.64 | 4.50 | 4.54 | 4.54 | 0.89% | 4,386 |
| Feb 9, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | -0.44% | 564 |
| Feb 6, 2026 | 4.54 | 4.62 | 4.52 | 4.52 | 4.52 | -3.00% | 904 |
| Feb 5, 2026 | 4.56 | 4.74 | 4.54 | 4.66 | 4.66 | -0.43% | 28 |
| Feb 4, 2026 | 4.70 | 4.82 | 4.66 | 4.68 | 4.68 | 1.30% | 10,793 |
| Feb 3, 2026 | 4.92 | 4.92 | 4.60 | 4.62 | 4.62 | -8.51% | 8,166 |
| Feb 2, 2026 | 4.96 | 5.15 | 4.92 | 5.05 | 5.05 | 1.00% | 71 |
| Jan 30, 2026 | 4.96 | 5.05 | 4.96 | 5.00 | 5.00 | -0.99% | 630 |
| Jan 29, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 1,221 |
| Jan 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 6,000 |
| Jan 27, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 3,071 |
| Jan 26, 2026 | 4.94 | 5.40 | 4.94 | 5.15 | 5.15 | 0.98% | 7,394 |
| Jan 23, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 420 |
| Jan 22, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 841 |
| Jan 21, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -5.56% | 1,942 |
| Jan 20, 2026 | 5.35 | 5.45 | 5.20 | 5.40 | 5.40 | -1.82% | 910 |
| Jan 19, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -2.65% | 3,179 |
| Jan 16, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | - | 15 |
| Jan 15, 2026 | 5.85 | 5.90 | 5.65 | 5.65 | 5.65 | -1.74% | 3,566 |
| Jan 14, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | - | 13 |
| Jan 13, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 814 |
| Jan 12, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | - | 2 |
| Jan 9, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 33 |
| Jan 8, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - | 2 |
| Jan 7, 2026 | 5.65 | 5.85 | 5.65 | 5.75 | 5.75 | 2.68% | 883 |
| Jan 6, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 907 |
| Jan 5, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | -0.87% | 66 |
| Jan 2, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 710 |
| Dec 30, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 168 |
| Dec 29, 2025 | 5.70 | 5.85 | 5.60 | 5.75 | 5.75 | -0.86% | 3,360 |
| Dec 23, 2025 | 5.85 | 5.95 | 5.80 | 5.80 | 5.80 | -3.33% | 2,724 |
| Dec 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Dec 18, 2025 | 5.95 | 6.45 | 5.70 | 5.85 | 5.85 | -4.10% | 11,179 |
| Dec 17, 2025 | 5.45 | 6.10 | 5.45 | 6.10 | 6.10 | 9.91% | 2,351 |
| Dec 16, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 2,062 |
| Dec 15, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 4 |
| Dec 12, 2025 | 5.25 | 5.40 | 5.05 | 5.40 | 5.40 | -1.82% | 8,482 |
| Dec 11, 2025 | 5.45 | 5.50 | 5.20 | 5.50 | 5.50 | - | 9,157 |
| Dec 10, 2025 | 5.80 | 5.80 | 5.45 | 5.50 | 5.50 | -6.78% | 4,033 |
| Dec 9, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | 674 |
| Dec 8, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | - | 154 |
| Dec 5, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 6 |
| Dec 4, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 314 |
| Dec 3, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | 1,404 |
| Dec 2, 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | - | 1,590 |
| Dec 1, 2025 | 6.10 | 6.40 | 6.00 | 6.10 | 6.10 | -0.81% | 3,209 |