SB Financial Group, Inc. (FRA:9KH)
Germany · Delayed Price · Currency is EUR 18.30
+0.40 (2.23%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:9KH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | - | 2.23% | - |
| Apr 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Apr 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.92% | - |
| Apr 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Apr 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Apr 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Apr 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 9.58% | - |
| Apr 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -10.70% | - |
| Apr 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Apr 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Apr 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Apr 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 7.51% | - |
| Apr 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Apr 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 10.69% | - |
| Apr 1, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -11.67% | - |
| Mar 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Mar 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| 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% | - |