SBF AG (ETR:CY1K)
Germany · Delayed Price · Currency is EUR 3.280
+0.070 (2.18%)
Aug 24, 2026, 5:35 PM CET
ETR:CY1K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.06 | 3.26 | 3.06 | 3.26 | - | 1.56% | - |
| Aug 21, 2026 | 3.12 | 3.21 | 3.12 | 3.21 | 3.21 | 0.94% | 230 |
| Aug 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.32% | - |
| Aug 19, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Aug 18, 2026 | 3.27 | 3.27 | 3.07 | 3.17 | 3.17 | - | 33 |
| Aug 17, 2026 | 3.07 | 3.17 | 3.06 | 3.17 | 3.17 | -0.31% | 10 |
| Aug 14, 2026 | 3.23 | 3.30 | 3.18 | 3.18 | 3.18 | 1.92% | 4,344 |
| Aug 13, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -3.11% | 1,905 |
| Aug 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 11, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | 0.31% | 124 |
| Aug 10, 2026 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | -0.62% | 30 |
| Aug 7, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | - | 1,000 |
| Aug 6, 2026 | 3.24 | 3.30 | 3.16 | 3.23 | 3.23 | 0.94% | 2,636 |
| Aug 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 4, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | 0.31% | 165 |
| Aug 3, 2026 | 3.14 | 3.19 | 3.14 | 3.19 | 3.19 | 0.63% | 466 |
| Jul 31, 2026 | 3.19 | 3.20 | 3.17 | 3.17 | 3.17 | 3.93% | 3,592 |
| Jul 30, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.33% | 527 |
| Jul 29, 2026 | 3.05 | 3.20 | 3.05 | 3.06 | 3.06 | - | 5,071 |
| Jul 28, 2026 | 3.23 | 3.24 | 3.06 | 3.06 | 3.06 | -2.86% | 2,381 |
| Jul 27, 2026 | 3.05 | 3.23 | 3.05 | 3.15 | 3.15 | 0.64% | 16 |
| Jul 24, 2026 | 3.14 | 3.24 | 3.13 | 3.13 | 3.13 | -0.32% | 2,251 |
| Jul 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.63% | 39 |
| Jul 22, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.12% | - |
| Jul 21, 2026 | 3.04 | 3.04 | 2.91 | 2.91 | 2.91 | -0.68% | 1,112 |
| Jul 20, 2026 | 3.22 | 3.22 | 2.93 | 2.93 | 2.93 | -10.12% | 983 |
| Jul 17, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 5.50% | 579 |
| Jul 16, 2026 | 3.21 | 3.21 | 3.09 | 3.09 | 3.09 | -6.65% | 5,701 |
| Jul 15, 2026 | 3.40 | 3.44 | 3.30 | 3.31 | 3.31 | -1.49% | 3,756 |
| Jul 14, 2026 | 3.28 | 3.40 | 3.28 | 3.36 | 3.36 | 0.60% | 313 |
| Jul 13, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | - | 207 |
| Jul 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | 12 |
| Jul 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 20 |
| Jul 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 7, 2026 | 3.47 | 3.47 | 3.38 | 3.38 | 3.38 | -2.59% | 3,570 |
| Jul 6, 2026 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 3.89% | 14,328 |
| Jul 3, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | 5,060 |
| Jul 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | 101 |
| Jul 1, 2026 | 3.30 | 3.35 | 3.28 | 3.35 | 3.35 | 1.82% | 18,504 |
| Jun 30, 2026 | 3.33 | 3.33 | 3.28 | 3.29 | 3.29 | -3.24% | 5,763 |
| Jun 29, 2026 | 3.28 | 3.50 | 3.28 | 3.40 | 3.40 | 1.19% | 2,864 |
| Jun 26, 2026 | 3.36 | 3.57 | 3.36 | 3.36 | 3.36 | -0.59% | 1,778 |
| Jun 25, 2026 | 3.40 | 3.48 | 3.38 | 3.38 | 3.38 | 1.20% | 6,721 |
| Jun 24, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | 0.30% | 7,500 |
| Jun 23, 2026 | 3.40 | 3.40 | 3.26 | 3.33 | 3.33 | -0.60% | 5,301 |
| Jun 22, 2026 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | -0.89% | 827 |
| Jun 19, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -1.46% | 500 |
| Jun 18, 2026 | 3.30 | 3.50 | 3.25 | 3.43 | 3.43 | -0.58% | 2,781 |
| Jun 17, 2026 | 3.40 | 3.60 | 3.40 | 3.45 | 3.45 | -0.58% | 4,777 |
| Jun 16, 2026 | 3.60 | 3.66 | 3.46 | 3.47 | 3.47 | -4.41% | 4,995 |