SBF AG (ETR:CY1K)
Germany · Delayed Price · Currency is EUR 4.500
-0.220 (-4.66%)
May 25, 2026, 5:39 PM CET
ETR:CY1K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | -0.84% | 112 |
| May 21, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | 2 |
| May 20, 2026 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | 1.28% | 32 |
| May 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| May 18, 2026 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | 1.49% | 4 |
| May 15, 2026 | 4.64 | 4.88 | 4.64 | 4.69 | 4.69 | 1.08% | 24 |
| May 14, 2026 | 4.84 | 4.84 | 4.64 | 4.64 | 4.64 | -0.64% | 104 |
| May 13, 2026 | 5.26 | 5.26 | 4.67 | 4.67 | 4.67 | -8.79% | 222 |
| May 12, 2026 | 5.24 | 5.24 | 5.12 | 5.12 | 5.12 | - | 135 |
| May 11, 2026 | 5.28 | 5.60 | 5.12 | 5.12 | 5.12 | -5.19% | 3,371 |
| May 8, 2026 | 5.48 | 5.52 | 5.40 | 5.40 | 5.40 | 0.75% | 102 |
| May 7, 2026 | 5.34 | 5.36 | 5.24 | 5.36 | 5.36 | 2.68% | 390 |
| May 6, 2026 | 5.18 | 5.22 | 5.10 | 5.22 | 5.22 | - | 8 |
| May 5, 2026 | 5.22 | 5.34 | 5.16 | 5.22 | 5.22 | -3.33% | 234 |
| May 4, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 4.65% | 1,101 |
| Apr 30, 2026 | 5.16 | 5.60 | 5.16 | 5.16 | 5.16 | 2.38% | 1,122 |
| Apr 29, 2026 | 4.96 | 5.16 | 4.92 | 5.04 | 5.04 | 3.07% | 615 |
| Apr 28, 2026 | 5.48 | 5.62 | 4.80 | 4.89 | 4.89 | -10.44% | 1,767 |
| Apr 27, 2026 | 5.16 | 5.76 | 4.95 | 5.46 | 5.46 | 7.48% | 2,500 |
| Apr 24, 2026 | 4.65 | 5.24 | 4.64 | 5.08 | 5.08 | 8.09% | 4,220 |
| Apr 23, 2026 | 4.74 | 4.90 | 4.54 | 4.70 | 4.70 | 1.73% | 2,204 |
| Apr 22, 2026 | 4.90 | 4.90 | 4.45 | 4.62 | 4.62 | -4.35% | 2,049 |
| Apr 21, 2026 | 4.39 | 5.28 | 4.36 | 4.83 | 4.83 | -9.89% | 10,543 |
| Apr 20, 2026 | 5.98 | 5.98 | 5.30 | 5.36 | 5.36 | -6.29% | 801 |
| Apr 17, 2026 | 7.10 | 7.20 | 5.20 | 5.72 | 5.72 | 7.92% | 8,405 |
| Apr 16, 2026 | 3.74 | 5.52 | 3.74 | 5.30 | 5.30 | 46.41% | 16,711 |
| Apr 15, 2026 | 3.74 | 3.74 | 3.62 | 3.62 | 3.62 | - | 17 |
| Apr 14, 2026 | 3.37 | 3.62 | 3.37 | 3.62 | 3.62 | 7.42% | 9,064 |
| Apr 13, 2026 | 3.30 | 3.44 | 3.30 | 3.37 | 3.37 | -0.30% | 411 |
| Apr 10, 2026 | 3.40 | 3.46 | 3.38 | 3.38 | 3.38 | -1.17% | 4,638 |
| Apr 9, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | 1.18% | 210 |
| Apr 8, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | - | 2 |
| Apr 7, 2026 | 3.30 | 3.46 | 3.30 | 3.38 | 3.38 | - | 339 |
| Apr 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| 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% | - |