SBA Communications Corporation (FRA:4SB)
Germany · Delayed Price · Currency is EUR 144.10
+2.25 (1.59%)
At close: Mar 27, 2026
FRA:4SB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 1.59% | - |
| Mar 26, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | -1.36% | - |
| Mar 25, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -2.67% | - |
| Mar 24, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -0.97% | - |
| Mar 23, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -4.63% | - |
| Mar 20, 2026 | 157.00 | 157.00 | 156.45 | 156.45 | 156.45 | -0.22% | - |
| Mar 19, 2026 | 158.95 | 158.95 | 156.80 | 156.80 | 156.80 | -1.97% | - |
| Mar 18, 2026 | 160.85 | 160.85 | 159.95 | 159.95 | 159.95 | -0.96% | - |
| Mar 17, 2026 | 162.50 | 162.50 | 161.50 | 161.50 | 161.50 | -0.95% | - |
| Mar 16, 2026 | 163.10 | 163.10 | 163.05 | 163.05 | 163.05 | 1.27% | - |
| Mar 13, 2026 | 159.20 | 161.00 | 159.20 | 161.00 | 161.00 | -0.89% | - |
| Mar 12, 2026 | 161.70 | 162.45 | 161.70 | 162.45 | 161.37 | -1.37% | - |
| Mar 11, 2026 | 166.10 | 166.10 | 164.70 | 164.70 | 163.60 | -1.76% | - |
| Mar 10, 2026 | 166.75 | 167.65 | 166.75 | 167.65 | 166.53 | 0.27% | - |
| Mar 9, 2026 | 167.85 | 167.85 | 167.20 | 167.20 | 166.08 | -0.95% | - |
| Mar 6, 2026 | 168.20 | 168.80 | 168.20 | 168.80 | 167.67 | 2.37% | - |
| Mar 5, 2026 | 168.45 | 168.45 | 164.90 | 164.90 | 163.80 | -0.90% | - |
| Mar 4, 2026 | 168.45 | 168.45 | 166.40 | 166.40 | 165.29 | -1.07% | - |
| Mar 3, 2026 | 168.35 | 168.35 | 168.20 | 168.20 | 167.08 | -1.92% | - |
| Mar 2, 2026 | 170.25 | 171.50 | 170.25 | 171.50 | 170.36 | 4.16% | - |
| Feb 27, 2026 | 161.65 | 164.65 | 161.65 | 164.65 | 163.55 | -0.24% | - |
| Feb 26, 2026 | 166.00 | 166.00 | 165.05 | 165.05 | 163.95 | -2.34% | - |
| Feb 25, 2026 | 170.25 | 170.25 | 169.00 | 169.00 | 167.87 | -0.21% | - |
| Feb 24, 2026 | 169.25 | 169.35 | 169.25 | 169.35 | 168.22 | 0.33% | - |
| Feb 23, 2026 | 166.95 | 168.80 | 166.95 | 168.80 | 167.67 | 1.32% | - |
| Feb 20, 2026 | 168.55 | 168.55 | 166.60 | 166.60 | 165.49 | -0.83% | - |
| Feb 19, 2026 | 167.05 | 168.00 | 167.05 | 168.00 | 166.88 | -0.65% | - |
| Feb 18, 2026 | 171.15 | 171.15 | 169.10 | 169.10 | 167.97 | -0.59% | - |
| Feb 17, 2026 | 168.75 | 170.10 | 168.75 | 170.10 | 168.96 | 0.71% | - |
| Feb 16, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 167.77 | 0.84% | - |
| Feb 13, 2026 | 167.15 | 167.50 | 167.15 | 167.50 | 166.38 | 2.45% | - |
| Feb 12, 2026 | 160.85 | 163.50 | 160.85 | 163.50 | 162.41 | 4.71% | - |
| Feb 11, 2026 | 158.40 | 158.40 | 156.15 | 156.15 | 155.11 | 0.87% | - |
| Feb 10, 2026 | 154.40 | 154.80 | 154.40 | 154.80 | 153.77 | 4.00% | - |
| Feb 9, 2026 | 152.05 | 152.05 | 148.85 | 148.85 | 147.86 | -2.46% | - |
| Feb 6, 2026 | 152.20 | 152.60 | 152.20 | 152.60 | 151.58 | 0.89% | - |
| Feb 5, 2026 | 152.30 | 152.30 | 151.25 | 151.25 | 150.24 | -2.36% | - |
| Feb 4, 2026 | 151.60 | 154.90 | 151.60 | 154.90 | 153.87 | 1.71% | - |
| Feb 3, 2026 | 153.25 | 153.25 | 152.30 | 152.30 | 151.28 | -1.74% | - |
| Feb 2, 2026 | 153.00 | 156.40 | 153.00 | 155.00 | 153.97 | 0.10% | 4 |
| Jan 30, 2026 | 155.80 | 155.80 | 154.85 | 154.85 | 153.82 | 0.81% | - |
| Jan 29, 2026 | 153.75 | 153.75 | 153.60 | 153.60 | 152.57 | -1.22% | - |
| Jan 28, 2026 | 155.70 | 155.70 | 155.50 | 155.50 | 154.46 | 0.16% | - |
| Jan 27, 2026 | 157.90 | 157.90 | 155.25 | 155.25 | 154.21 | -2.20% | - |
| Jan 26, 2026 | 157.50 | 158.75 | 157.50 | 158.75 | 157.69 | 1.47% | - |
| Jan 23, 2026 | 157.45 | 157.45 | 156.45 | 156.45 | 155.41 | -0.54% | - |
| Jan 22, 2026 | 159.00 | 159.00 | 157.30 | 157.30 | 156.25 | -1.16% | - |
| Jan 21, 2026 | 158.30 | 159.15 | 158.30 | 159.15 | 158.09 | -1.52% | - |
| Jan 20, 2026 | 164.70 | 164.70 | 161.60 | 161.60 | 160.52 | -1.82% | - |
| Jan 19, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 163.50 | 1.01% | - |