SB Financial Group, Inc. (FRA:9KH)
Germany · Delayed Price · Currency is EUR 19.20
+0.20 (1.05%)
At close: Jun 12, 2026
FRA:9KH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jun 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Jun 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| Jun 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Jun 8, 2026 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | - | - |
| Jun 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Jun 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jun 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jun 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Jun 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| May 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| May 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| May 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 6.21% | - |
| May 26, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| May 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 6.43% | - |
| May 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| May 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| May 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| May 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| May 18, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| May 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 9.12% | - |
| May 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.86 | - | - |
| May 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.86 | -5.03% | - |
| May 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.76 | -1.10% | - |
| May 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.95 | 2.84% | - |
| May 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.46 | 2.33% | - |
| May 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.06 | -0.58% | - |
| May 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | -0.57% | - |
| May 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.26 | -1.14% | - |
| May 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.46 | 1.73% | - |
| Apr 30, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | -7.49% | - |
| Apr 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | - | - |
| Apr 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | 3.89% | - |
| Apr 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | -1.64% | - |
| Apr 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | 2.23% | - |
| Apr 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.76 | 2.87% | - |
| Apr 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.26 | -4.92% | - |
| Apr 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | -0.54% | - |
| Apr 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | 1.10% | - |
| Apr 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | -0.55% | - |
| Apr 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | 9.58% | - |
| Apr 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.57 | -10.70% | - |
| Apr 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | 1.08% | - |
| Apr 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.35 | 0.54% | - |
| Apr 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | -1.08% | - |
| Apr 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | 7.51% | - |
| Apr 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | - | - |
| Apr 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | -1.70% | - |
| Apr 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.46 | 10.69% | - |
| Apr 1, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.77 | -11.67% | - |