SBA Communications Corporation (FRA:4SB)
Germany · Delayed Price · Currency is EUR 168.00
-5.00 (-2.89%)
Last updated: Jun 3, 2026, 8:40 AM CET
FRA:4SB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | - | - |
| Jun 1, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | - | - |
| May 29, 2026 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 0.58% | - |
| May 28, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.58% | - |
| May 27, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.70% | - |
| May 26, 2026 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| May 25, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| May 22, 2026 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | 0.62% | - |
| May 21, 2026 | 178.00 | 178.00 | 176.00 | 176.00 | 174.92 | -1.12% | - |
| May 20, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 176.91 | 1.71% | - |
| May 19, 2026 | 174.00 | 175.00 | 174.00 | 175.00 | 173.93 | 2.94% | - |
| May 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 168.96 | - | - |
| May 15, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 168.96 | -3.95% | - |
| May 14, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 175.91 | 2.91% | - |
| May 13, 2026 | 182.00 | 182.00 | 172.00 | 172.00 | 170.95 | -6.52% | - |
| May 12, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 182.87 | - | - |
| May 11, 2026 | 185.00 | 185.00 | 184.00 | 184.00 | 182.87 | -1.08% | - |
| May 8, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 184.86 | 1.64% | - |
| May 7, 2026 | 184.00 | 184.00 | 183.00 | 183.00 | 181.88 | -1.08% | - |
| May 6, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 183.87 | 0.54% | - |
| May 5, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 182.87 | -1.08% | - |
| May 4, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 184.86 | 1.64% | - |
| Apr 30, 2026 | 182.00 | 183.00 | 182.00 | 183.00 | 181.88 | -1.08% | - |
| Apr 29, 2026 | 183.00 | 185.00 | 183.00 | 185.00 | 183.87 | 2.21% | - |
| Apr 28, 2026 | 183.00 | 183.00 | 181.00 | 181.00 | 179.89 | -0.55% | - |
| Apr 27, 2026 | 187.00 | 187.00 | 182.00 | 182.00 | 180.88 | -1.62% | - |
| Apr 24, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 183.87 | 1.65% | - |
| Apr 23, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | 180.88 | - | - |
| Apr 22, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | 180.88 | -1.09% | - |
| Apr 21, 2026 | 187.00 | 187.00 | 184.00 | 184.00 | 182.87 | -2.13% | - |
| Apr 20, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 186.85 | 1.62% | - |
| Apr 17, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 183.87 | 1.09% | - |
| Apr 16, 2026 | 179.00 | 183.00 | 179.00 | 183.00 | 181.88 | 1.10% | - |
| Apr 15, 2026 | 185.00 | 185.00 | 181.00 | 181.00 | 179.89 | -0.55% | - |
| Apr 14, 2026 | 187.00 | 187.00 | 182.00 | 182.00 | 180.88 | -1.09% | - |
| Apr 13, 2026 | 190.00 | 190.00 | 184.00 | 184.00 | 182.87 | - | - |
| Apr 10, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 182.87 | -0.54% | - |
| Apr 9, 2026 | 187.00 | 187.00 | 185.00 | 185.00 | 183.87 | 3.93% | - |
| Apr 8, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 176.91 | 1.71% | - |
| Apr 7, 2026 | 181.00 | 181.00 | 175.00 | 175.00 | 173.93 | 19.29% | - |
| Apr 2, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 145.80 | -0.74% | - |
| Apr 1, 2026 | 147.30 | 147.80 | 147.30 | 147.80 | 146.89 | 1.13% | - |
| Mar 31, 2026 | 147.00 | 147.00 | 146.15 | 146.15 | 145.25 | 0.41% | - |
| Mar 30, 2026 | 143.70 | 145.55 | 143.70 | 145.55 | 144.66 | 1.01% | - |
| Mar 27, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 143.22 | 1.59% | - |
| Mar 26, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 140.98 | -1.36% | - |
| Mar 25, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 142.92 | -2.67% | - |
| Mar 24, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 146.84 | -0.97% | - |
| Mar 23, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 148.29 | -4.63% | - |
| Mar 20, 2026 | 157.00 | 157.00 | 156.45 | 156.45 | 155.49 | -0.22% | - |