SB Financial Group, Inc. (FRA:9KH)
Germany · Delayed Price · Currency is EUR 16.30
-0.60 (-3.55%)
Last updated: Sep 30, 2025, 8:00 AM CET
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -3.55% | - |
| Sep 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Sep 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | 3 |
| Sep 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 6.88% | 3 |
| Sep 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | 3 |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | 3 |
| Sep 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | 3 |
| Sep 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 6.71% | 3 |
| Sep 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | 3 |
| Sep 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 3 |
| Sep 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | 3 |
| Sep 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 3 |
| Sep 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | 3 |
| Sep 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | 3 |
| Sep 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | 3 |
| Sep 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | 3 |
| Sep 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 3 |
| Sep 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | 3 |
| Sep 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | 3 |
| Sep 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | 3 |
| Sep 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 13.55% | 3 |
| Sep 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -12.43% | 3 |
| Aug 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 3 |
| Aug 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | 3 |
| Aug 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | 3 |
| Aug 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 3 |
| Aug 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 3 |
| Aug 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 13.07% | 3 |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -7.27% | 3 |
| Aug 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.77% | - |
| Aug 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Aug 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -8.09% | - |
| Aug 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Aug 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.57 | 3.51% | - |
| Aug 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | 3.01% | - |
| Aug 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.48 | 1.22% | - |
| Aug 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.28 | -2.38% | - |
| Aug 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.68 | -1.75% | - |
| Aug 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | - |
| Aug 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | - |
| Aug 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | 6.21% | - |
| Aug 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | - | - |
| Aug 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | -4.73% | - |
| Jul 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | 1.81% | - |
| Jul 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.48 | -1.19% | - |
| Jul 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.68 | 3.07% | - |
| Jul 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.18 | -1.81% | - |
| Jul 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.48 | 0.61% | - |
| Jul 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | 1.85% | - |
| Jul 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | -2.41% | - |