SB Financial Group, Inc. (FRA:9KH)
Germany · Delayed Price · Currency is EUR 18.20
+0.10 (0.55%)
At close: Nov 28, 2025
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Nov 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Nov 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Nov 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Nov 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7.78% | - |
| Nov 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Nov 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | - |
| Nov 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Nov 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.78% | - |
| Nov 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Nov 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | 1.69% | - |
| Nov 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.57 | -1.12% | - |
| Nov 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.77 | -2.72% | - |
| Nov 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | 2.79% | - |
| Nov 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.77 | 3.47% | - |
| Nov 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | 4.22% | - |
| Nov 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.48 | 7.10% | - |
| Nov 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.39 | -4.32% | - |
| Nov 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | 2.53% | - |
| Oct 31, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | 0.64% | - |
| Oct 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | -3.68% | - |
| Oct 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.18 | 0.62% | - |
| Oct 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | 2.53% | - |
| Oct 27, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.68 | -3.07% | - |
| Oct 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.18 | -1.81% | - |
| Oct 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.48 | 0.61% | - |
| Oct 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | 1.85% | - |
| Oct 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | 3.85% | - |
| Oct 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | 1.96% | - |
| Oct 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | -7.83% | - |
| Oct 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.48 | -0.60% | - |
| Oct 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.58 | 6.37% | - |
| Oct 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | 1.29% | - |
| Oct 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.39 | -1.27% | - |
| Oct 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | -2.48% | - |
| Oct 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | -0.62% | - |
| Oct 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | - | - |
| Oct 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | 1.25% | - |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | - | - |
| Oct 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | - | - |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | 0.63% | - |
| Oct 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | -2.45% | - |
| Sep 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.18 | -3.55% | - |
| Sep 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | -2.31% | - |
| Sep 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | 1.17% | - |
| Sep 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.97 | 6.88% | - |
| Sep 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | -4.19% | - |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.58 | -2.91% | - |
| Sep 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | -1.71% | - |