SBF AG (FRA:CY1K)
Germany · Delayed Price · Currency is EUR 6.10
+0.15 (2.52%)
Sep 30, 2025, 8:02 AM CET
SBF AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.25 | -0.81% | 5,519 |
| Sep 29, 2025 | 6.20 | 6.25 | 6.00 | 6.15 | 6.15 | -3.91% | 4,573 |
| Sep 26, 2025 | 6.20 | 6.45 | 6.20 | 6.40 | 6.40 | 0.79% | 2,140 |
| Sep 25, 2025 | 6.20 | 6.40 | 6.20 | 6.35 | 6.35 | 4.10% | 3,602 |
| Sep 24, 2025 | 6.60 | 6.65 | 6.05 | 6.10 | 6.10 | -6.87% | 4,455 |
| Sep 23, 2025 | 6.20 | 6.55 | 6.20 | 6.55 | 6.55 | 3.15% | 6,368 |
| Sep 22, 2025 | 6.80 | 7.00 | 6.30 | 6.35 | 6.35 | -10.56% | 12,120 |
| Sep 19, 2025 | 7.05 | 7.10 | 6.80 | 7.10 | 7.10 | 1.43% | 3,649 |
| Sep 18, 2025 | 6.70 | 7.05 | 6.70 | 7.00 | 7.00 | 7.69% | 11,433 |
| Sep 17, 2025 | 6.80 | 7.25 | 6.40 | 6.50 | 6.50 | 1.56% | 10,214 |
| Sep 16, 2025 | 7.25 | 7.30 | 6.30 | 6.40 | 6.40 | -11.72% | 21,970 |
| Sep 15, 2025 | 7.90 | 7.90 | 7.15 | 7.25 | 7.25 | -8.23% | 8,987 |
| Sep 12, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 1.94% | 2,058 |
| Sep 11, 2025 | 7.90 | 8.15 | 7.70 | 7.75 | 7.75 | -1.90% | 1,188 |
| Sep 10, 2025 | 7.55 | 7.95 | 7.55 | 7.90 | 7.90 | 6.76% | 1,310 |
| Sep 9, 2025 | 7.40 | 7.40 | 7.05 | 7.40 | 7.40 | - | 2,512 |
| Sep 8, 2025 | 8.00 | 8.15 | 7.10 | 7.40 | 7.40 | -5.73% | 3,771 |
| Sep 5, 2025 | 8.25 | 8.30 | 7.80 | 7.85 | 7.85 | -4.85% | 1,912 |
| Sep 4, 2025 | 8.40 | 8.40 | 8.20 | 8.25 | 8.25 | 2.48% | 1,747 |
| Sep 3, 2025 | 8.20 | 8.20 | 7.85 | 8.05 | 8.05 | -0.62% | 2,006 |
| Sep 2, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 1.89% | 644 |
| Sep 1, 2025 | 8.05 | 8.15 | 7.80 | 7.95 | 7.95 | 1.92% | 766 |
| Aug 29, 2025 | 8.15 | 8.15 | 7.60 | 7.80 | 7.80 | -4.29% | 9,841 |
| Aug 28, 2025 | 8.10 | 8.25 | 7.70 | 8.15 | 8.15 | 5.16% | 4,712 |
| Aug 27, 2025 | 8.20 | 8.25 | 7.75 | 7.75 | 7.75 | -4.32% | 2,412 |
| Aug 26, 2025 | 7.75 | 8.20 | 7.70 | 8.10 | 8.10 | 2.53% | 4,256 |
| Aug 25, 2025 | 8.20 | 8.40 | 7.90 | 7.90 | 7.90 | -2.47% | 1,797 |
| Aug 22, 2025 | 8.05 | 8.30 | 7.80 | 8.10 | 8.10 | 0.62% | 2,990 |
| Aug 21, 2025 | 7.30 | 8.45 | 7.30 | 8.05 | 8.05 | 12.59% | 13,686 |
| Aug 20, 2025 | 6.90 | 7.80 | 6.20 | 7.15 | 7.15 | 0.70% | 23,322 |
| Aug 19, 2025 | 6.15 | 7.20 | 6.00 | 7.10 | 7.10 | 9.23% | 10,068 |
| Aug 18, 2025 | 6.80 | 7.25 | 6.25 | 6.50 | 6.50 | -17.72% | 21,213 |
| Aug 15, 2025 | 7.65 | 7.90 | 7.30 | 7.90 | 7.90 | 1.94% | 4,126 |
| Aug 14, 2025 | 7.95 | 8.10 | 7.65 | 7.75 | 7.75 | -3.73% | 1,165 |
| Aug 13, 2025 | 8.35 | 8.55 | 7.95 | 8.05 | 8.05 | -4.17% | 1,192 |
| Aug 12, 2025 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | -2.89% | 1,902 |
| Aug 11, 2025 | 8.60 | 8.75 | 8.25 | 8.65 | 8.65 | 2.98% | 3,915 |
| Aug 8, 2025 | 8.50 | 8.70 | 8.40 | 8.40 | 8.40 | -2.89% | 1,864 |
| Aug 7, 2025 | 8.55 | 8.85 | 8.55 | 8.65 | 8.65 | -0.57% | 1,192 |
| Aug 6, 2025 | 8.70 | 9.25 | 8.65 | 8.70 | 8.70 | - | 2,391 |
| Aug 5, 2025 | 8.60 | 9.00 | 8.50 | 8.70 | 8.70 | 2.96% | 795 |
| Aug 4, 2025 | 8.35 | 8.90 | 8.30 | 8.45 | 8.45 | 2.42% | 3,570 |
| Aug 1, 2025 | 8.70 | 8.70 | 8.15 | 8.25 | 8.25 | -6.78% | 2,668 |
| Jul 31, 2025 | 9.50 | 9.50 | 8.85 | 8.85 | 8.85 | -5.85% | 2,723 |
| Jul 30, 2025 | 9.45 | 9.75 | 9.30 | 9.40 | 9.40 | 0.53% | 2,023 |
| Jul 29, 2025 | 9.30 | 9.45 | 9.25 | 9.35 | 9.35 | -1.06% | 464 |
| Jul 28, 2025 | 9.45 | 9.65 | 9.10 | 9.45 | 9.45 | - | 3,275 |
| Jul 25, 2025 | 9.40 | 9.45 | 9.30 | 9.45 | 9.45 | 0.53% | 640 |
| Jul 24, 2025 | 9.70 | 9.70 | 9.35 | 9.40 | 9.40 | -2.59% | 789 |
| Jul 23, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | - | 200 |