SBF AG (ETR:CY1K)
Germany · Delayed Price · Currency is EUR 3.430
+0.110 (3.31%)
Jun 18, 2026, 5:35 PM CET
ETR:CY1K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.30 | 3.40 | 3.20 | 3.40 | - | -1.45% | 97 |
| 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 |
| Jun 15, 2026 | 3.80 | 3.80 | 3.63 | 3.63 | 3.63 | -4.47% | 914 |
| Jun 12, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 2,033 |
| Jun 11, 2026 | 4.00 | 4.03 | 3.90 | 3.90 | 3.90 | -3.70% | 2,142 |
| Jun 10, 2026 | 4.36 | 4.40 | 4.00 | 4.05 | 4.05 | -8.78% | 2,127 |
| Jun 9, 2026 | 4.25 | 4.44 | 3.96 | 4.44 | 4.44 | 2.07% | 4,453 |
| Jun 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.64% | 1,085 |
| Jun 5, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | -2.28% | 14 |
| Jun 4, 2026 | 4.50 | 4.50 | 4.30 | 4.38 | 4.38 | - | 185 |
| Jun 3, 2026 | 4.45 | 4.65 | 4.25 | 4.38 | 4.38 | -2.45% | 5,171 |
| Jun 2, 2026 | 4.59 | 4.59 | 4.49 | 4.49 | 4.49 | -4.87% | 5,036 |
| Jun 1, 2026 | 4.64 | 4.84 | 4.52 | 4.72 | 4.72 | 2.39% | 55 |
| May 29, 2026 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | 2.90% | 1,509 |
| May 28, 2026 | 4.47 | 4.48 | 4.25 | 4.48 | 4.48 | -2.40% | 1,681 |
| May 27, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 3.61% | 8 |
| May 26, 2026 | 4.42 | 4.43 | 4.30 | 4.43 | 4.43 | -1.56% | 30 |
| May 25, 2026 | 4.80 | 5.00 | 4.50 | 4.50 | 4.50 | -4.66% | 2,333 |
| 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 |