SBF AG (ETR:CY1K)
Germany · Delayed Price · Currency is EUR 2.370
0.00 (0.85%)
Oct 8, 2026, 6:14 PM CET
ETR:CY1K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.35 | 2.42 | 2.28 | 2.37 | 2.37 | - | 2,359 |
| Oct 7, 2026 | 2.35 | 2.42 | 2.30 | 2.37 | 2.37 | 0.85% | 6,785 |
| Oct 6, 2026 | 2.40 | 2.40 | 2.30 | 2.35 | 2.35 | -3.29% | 1,331 |
| Oct 5, 2026 | 2.35 | 2.46 | 2.35 | 2.43 | 2.43 | 2.10% | 7,669 |
| Oct 2, 2026 | 2.40 | 2.45 | 2.35 | 2.38 | 2.38 | 2.59% | 3,452 |
| Oct 1, 2026 | 2.34 | 2.42 | 2.32 | 2.32 | 2.32 | -1.69% | 4,786 |
| Sep 30, 2026 | 2.36 | 2.49 | 2.18 | 2.36 | 2.36 | -1.67% | 67,834 |
| Sep 29, 2026 | 2.43 | 2.43 | 2.36 | 2.40 | 2.40 | -3.23% | 1,290 |
| Sep 28, 2026 | 2.41 | 2.49 | 2.41 | 2.48 | 2.48 | 2.90% | 8,816 |
| Sep 25, 2026 | 2.45 | 2.49 | 2.38 | 2.41 | 2.41 | -0.82% | 3,349 |
| Sep 24, 2026 | 2.40 | 2.52 | 2.32 | 2.43 | 2.43 | 5.19% | 156,913 |
| Sep 23, 2026 | 2.38 | 2.52 | 2.31 | 2.31 | 2.31 | -1.28% | 77,134 |
| Sep 22, 2026 | 2.40 | 2.43 | 2.34 | 2.34 | 2.34 | -1.68% | 2,351 |
| Sep 21, 2026 | 2.41 | 2.50 | 2.37 | 2.38 | 2.38 | 1.71% | 35,431 |
| Sep 18, 2026 | 2.48 | 2.60 | 2.34 | 2.34 | 2.34 | -8.24% | 98,009 |
| Sep 17, 2026 | 2.65 | 2.65 | 2.50 | 2.55 | 2.55 | - | 8,829 |
| Sep 16, 2026 | 2.80 | 2.90 | 2.55 | 2.55 | 2.55 | -8.93% | 26,760 |
| Sep 15, 2026 | 3.00 | 3.00 | 2.79 | 2.80 | 2.80 | -1.75% | 4,329 |
| Sep 14, 2026 | 2.97 | 3.00 | 2.85 | 2.85 | 2.85 | -5.63% | 7,531 |
| Sep 11, 2026 | 3.02 | 3.10 | 3.02 | 3.02 | 3.02 | - | 4 |
| Sep 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 9, 2026 | 3.02 | 3.10 | 3.02 | 3.02 | 3.02 | 0.33% | 71 |
| Sep 8, 2026 | 2.93 | 3.10 | 2.93 | 3.01 | 3.01 | -0.66% | 2,003 |
| Sep 7, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | - | - |
| Sep 4, 2026 | 3.00 | 3.10 | 2.90 | 3.03 | 3.03 | -0.66% | 17,301 |
| Sep 3, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | 0.66% | 1,000 |
| Sep 2, 2026 | 3.02 | 3.10 | 3.02 | 3.03 | 3.03 | 4.48% | 3,680 |
| Sep 1, 2026 | 3.12 | 3.25 | 2.90 | 2.90 | 2.90 | -4.92% | 13,427 |
| Aug 31, 2026 | 3.29 | 3.30 | 3.05 | 3.05 | 3.05 | -3.79% | 8,366 |
| Aug 28, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Aug 27, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | -1.86% | 590 |
| Aug 26, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | 1.57% | 6,039 |
| Aug 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Aug 24, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 2.18% | 70 |
| 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 |