SB Financial Group, Inc. (FRA:9KH)
Germany · Delayed Price · Currency is EUR 21.60
-1.80 (-7.69%)
At close: Aug 26, 2026
FRA:9KH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -7.69% | - |
| Aug 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 10.38% | - |
| Aug 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Aug 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Aug 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | - |
| Aug 17, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Aug 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.12% | - |
| Aug 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | 1.74% | - |
| Aug 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | 3.60% | - |
| Aug 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | -3.48% | - |
| Aug 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | 0.88% | - |
| Aug 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | 1.79% | - |
| Aug 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | - | - |
| Aug 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | -0.88% | - |
| Aug 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 1.80% | - |
| Aug 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | -1.77% | - |
| Jul 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 1.80% | - |
| Jul 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | -3.48% | - |
| Jul 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | 0.88% | - |
| Jul 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | 3.64% | - |
| Jul 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | -3.51% | - |
| Jul 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | 1.79% | - |
| Jul 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | -4.27% | - |
| Jul 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | 1.74% | - |
| Jul 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | -0.86% | - |
| Jul 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | -1.69% | - |
| Jul 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.46 | 4.42% | - |
| Jul 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 0.89% | - |
| Jul 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | -2.61% | - |
| Jul 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | 11.65% | - |
| Jul 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.48 | -7.21% | - |
| Jul 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | 1.83% | - |
| Jul 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.67 | -2.68% | - |
| Jul 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | 8.74% | - |
| Jul 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.48 | -2.83% | - |
| Jul 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | - | - |
| Jul 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | -4.50% | - |
| Jul 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | 9.90% | - |
| Jul 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | -3.81% | - |
| Jun 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | -3.67% | - |
| Jun 29, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.67 | 11.22% | 93 |
| Jun 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | -3.92% | - |
| Jun 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | 3.03% | - |
| Jun 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | 1.02% | - |
| Jun 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | 0.51% | - |
| Jun 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | - | - |
| Jun 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | 3.17% | - |
| Jun 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.79 | 1.07% | - |