SBF AG (ETR:CY1K)
Germany · Delayed Price · Currency is EUR 3.380
+0.060 (1.81%)
At close: Apr 1, 2026
ETR:CY1K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.38 | 3.48 | 3.30 | 3.38 | 3.38 | 1.81% | 3,451 |
| Mar 31, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | 1.84% | 4,717 |
| Mar 30, 2026 | 3.44 | 3.44 | 3.22 | 3.26 | 3.26 | -8.43% | 1,357 |
| Mar 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Mar 26, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 1.12% | 1 |
| Mar 25, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -1.66% | 800 |
| Mar 24, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | -1.09% | 2,712 |
| Mar 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Mar 20, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | 1.63% | 600 |
| Mar 19, 2026 | 3.72 | 3.72 | 3.56 | 3.68 | 3.68 | -5.15% | 1,548 |
| Mar 18, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | - | 200 |
| Mar 17, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -3.96% | 25 |
| Mar 16, 2026 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -3.81% | 830 |
| Mar 13, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -1.41% | 1,709 |
| Mar 12, 2026 | 4.30 | 4.34 | 4.26 | 4.26 | 4.26 | - | 2,615 |
| Mar 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Mar 10, 2026 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | -0.46% | 572 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.32 | 4.32 | 4.32 | -6.49% | 1,394 |
| Mar 6, 2026 | 4.54 | 4.66 | 4.50 | 4.62 | 4.62 | -0.43% | 5,327 |
| Mar 5, 2026 | 4.68 | 4.70 | 4.64 | 4.64 | 4.64 | -0.85% | 1,208 |
| Mar 4, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | - | 339 |
| Mar 3, 2026 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | -0.85% | 133 |
| Mar 2, 2026 | 4.74 | 4.80 | 4.72 | 4.72 | 4.72 | 1.72% | 3,290 |
| Feb 27, 2026 | 4.70 | 4.74 | 4.64 | 4.64 | 4.64 | 0.87% | 1,843 |
| Feb 26, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 0.88% | 1,980 |
| Feb 25, 2026 | 4.60 | 4.60 | 4.50 | 4.56 | 4.56 | - | 235 |
| Feb 24, 2026 | 4.60 | 4.70 | 4.56 | 4.56 | 4.56 | -0.87% | 1,100 |
| Feb 23, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | 0.44% | 28 |
| Feb 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Feb 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Feb 18, 2026 | 4.68 | 4.70 | 4.50 | 4.56 | 4.56 | -0.87% | 3,763 |
| Feb 17, 2026 | 4.68 | 4.68 | 4.50 | 4.60 | 4.60 | - | 688 |
| Feb 16, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | 0.44% | 200 |
| 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 |