SB Financial Group, Inc. (FRA:9KH)
Germany · Delayed Price · Currency is EUR 16.80
-0.30 (-1.75%)
At close: Aug 8, 2025, 10:00 PM CET
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 3.51% | - |
| Aug 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 3.01% | 3 |
| Aug 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1.22% | 3 |
| Aug 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -2.38% | 3 |
| Aug 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | -1.75% | 3 |
| Aug 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | - | 3 |
| Aug 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | - | 3 |
| Aug 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 6.21% | 3 |
| Aug 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 3 |
| Aug 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -4.73% | 3 |
| Jul 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1.81% | - |
| Jul 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | -1.19% | 3 |
| Jul 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | 3.07% | 3 |
| Jul 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -1.81% | 3 |
| Jul 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 0.61% | 3 |
| Jul 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1.85% | - |
| Jul 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -2.41% | 3 |
| Jul 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 0.61% | - |
| Jul 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | 3 |
| Jul 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 0.61% | 3 |
| Jul 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | 3.80% | 3 |
| Jul 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -2.47% | 3 |
| Jul 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | 2.53% | 3 |
| Jul 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -3.07% | 3 |
| Jul 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | - | 3 |
| Jul 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -0.61% | 3 |
| Jul 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | 2.50% | - |
| Jul 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -0.62% | 3 |
| Jul 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | 0.63% | 3 |
| Jul 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3.90% | 3 |
| Jul 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | -2.53% | - |
| Jul 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -1.25% | - |
| Jul 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3.90% | - |
| Jun 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1.99% | - |
| Jun 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 2.03% | 3 |
| Jun 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -0.67% | - |
| Jun 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | 3.47% | 3 |
| Jun 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -4.00% | 3 |
| Jun 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2.04% | - |
| Jun 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | - | 3 |
| Jun 19, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | - | 0.68% | 3 |
| Jun 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -2.67% | 3 |
| Jun 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -0.66% | 3 |
| Jun 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -3.21% | - |
| Jun 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 0.65% | 3 |
| Jun 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.31% | - |
| Jun 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -1.92% | 3 |
| Jun 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 3 |
| Jun 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1.30% | 3 |
| Jun 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | -0.65% | 3 |