SBF AG (FRA:CY1K)
Germany · Delayed Price · Currency is EUR 6.40
+0.15 (2.40%)
Oct 23, 2025, 3:17 PM CET
SBF AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.15 | 6.40 | 6.15 | 6.30 | 6.30 | 0.80% | 55 |
| Oct 22, 2025 | 6.45 | 6.65 | 6.25 | 6.25 | 6.25 | -4.58% | 911 |
| Oct 21, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 1.55% | 204 |
| Oct 20, 2025 | 6.00 | 6.90 | 5.95 | 6.45 | 6.45 | 7.50% | 9,480 |
| Oct 17, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -4.76% | 1,084 |
| Oct 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 100 |
| Oct 15, 2025 | 6.35 | 6.35 | 6.15 | 6.30 | 6.30 | 2.44% | 2,548 |
| Oct 14, 2025 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | - | 278 |
| Oct 13, 2025 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | - | 940 |
| Oct 10, 2025 | 6.35 | 6.45 | 6.15 | 6.15 | 6.15 | -5.38% | 5,499 |
| Oct 9, 2025 | 6.20 | 6.60 | 6.15 | 6.50 | 6.50 | 2.36% | 100 |
| Oct 8, 2025 | 6.40 | 6.60 | 6.35 | 6.35 | 6.35 | -0.78% | 786 |
| Oct 7, 2025 | 6.35 | 6.50 | 6.25 | 6.40 | 6.40 | -2.29% | 4,903 |
| Oct 6, 2025 | 6.35 | 6.60 | 6.35 | 6.55 | 6.55 | 2.34% | 2,431 |
| Oct 3, 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 1,895 |
| Oct 2, 2025 | 6.45 | 6.45 | 6.25 | 6.30 | 6.30 | -3.08% | 8,582 |
| Oct 1, 2025 | 6.35 | 6.50 | 6.20 | 6.50 | 6.50 | 4.00% | 4,457 |
| Sep 30, 2025 | 6.00 | 6.30 | 6.00 | 6.25 | 6.25 | 1.63% | 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 |