SB Financial Group, Inc. (FRA:9KH)
Germany · Delayed Price · Currency is EUR 17.50
-0.40 (-2.23%)
Last updated: Feb 23, 2026, 8:22 AM CET
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.79% | - |
| Feb 19, 2026 | 17.70 | 18.80 | 17.70 | 18.80 | 18.80 | 6.21% | 8 |
| Feb 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Feb 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Feb 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Feb 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.37 | 4.17% | - |
| Feb 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.67 | -3.45% | - |
| Feb 10, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.27 | -2.25% | - |
| Feb 9, 2026 | 18.30 | 18.30 | 17.80 | 17.80 | 17.67 | -2.20% | - |
| Feb 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | -0.55% | - |
| Feb 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.16 | 1.67% | - |
| Feb 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | -3.74% | - |
| Feb 3, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.56 | - | - |
| Feb 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.56 | 2.75% | - |
| Jan 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | 4.60% | - |
| Jan 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | -4.92% | - |
| Jan 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.16 | - | - |
| Jan 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.16 | 1.67% | - |
| Jan 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | -5.76% | - |
| Jan 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.96 | 2.69% | - |
| Jan 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | 1.64% | - |
| Jan 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.16 | 14.38% | - |
| Jan 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | -11.60% | - |
| Jan 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | -2.16% | - |
| Jan 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | 2.21% | - |
| Jan 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | 1.12% | - |
| Jan 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.77 | 1.70% | - |
| Jan 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | 8.64% | - |
| Jan 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | -1.22% | - |
| Jan 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.28 | -6.82% | - |
| Jan 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | -2.22% | - |
| Jan 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | -2.70% | - |
| Jan 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | 4.52% | - |
| Jan 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.57 | -4.32% | - |
| Jan 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | 2.78% | - |
| Dec 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | 5.26% | - |
| Dec 29, 2025 | 18.10 | 18.10 | 17.10 | 17.10 | 16.97 | -8.56% | 255 |
| Dec 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.56 | 2.19% | - |
| Dec 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.16 | -7.11% | - |
| Dec 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.55 | 2.07% | - |
| Dec 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.16 | -1.53% | - |
| Dec 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.45 | - | - |
| Dec 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.45 | 2.08% | - |
| Dec 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.06 | -1.54% | - |
| Dec 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | 3.72% | - |
| Dec 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.66 | 5.62% | - |
| Dec 10, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | 17.67 | -1.66% | - |
| Dec 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | 1.69% | - |
| Dec 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.67 | -2.73% | - |