SB Financial Group, Inc. (FRA:9KH)
Germany · Delayed Price · Currency is EUR 18.30
-0.30 (-1.61%)
At close: Sep 9, 2025
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -1.61% | 3 |
| Sep 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | 3 |
| Sep 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1.09% | 3 |
| Sep 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1.66% | 3 |
| Sep 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 2.84% | 3 |
| Sep 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 13.55% | 3 |
| Sep 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -12.43% | 3 |
| Aug 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | - | 3 |
| Aug 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 1.14% | 3 |
| Aug 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1.16% | 3 |
| Aug 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | - |
| Aug 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | - |
| Aug 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 13.07% | 3 |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -7.27% | 3 |
| Aug 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 5.77% | 3 |
| Aug 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -1.89% | 3 |
| Aug 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -8.09% | 3 |
| Aug 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -2.26% | 3 |
| Aug 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 3.51% | 3 |
| 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% | - |