SB Financial Group, Inc. (FRA:9KH)
Germany · Delayed Price · Currency is EUR 17.20
+0.10 (0.58%)
At close: Mar 27, 2026
FRA:9KH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Mar 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Mar 25, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Mar 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.55% | - |
| Mar 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Mar 19, 2026 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Mar 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Mar 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Mar 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Mar 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Mar 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Mar 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Mar 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Mar 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Mar 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Mar 5, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Mar 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Mar 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Mar 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Feb 27, 2026 | 17.60 | 17.60 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Feb 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Feb 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Feb 23, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| 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% | - |