SBF AG (FRA:CY1K)
Germany · Delayed Price · Currency is EUR 7.95
+0.55 (7.43%)
Sep 10, 2025, 11:26 AM CET
SBF AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 9.70 | 9.80 | 9.45 | 9.65 | 9.65 | 0.52% | 620 |
| Jul 21, 2025 | 9.35 | 9.90 | 9.35 | 9.60 | 9.60 | 1.05% | 2,759 |
| Jul 18, 2025 | 9.95 | 10.00 | 9.45 | 9.50 | 9.50 | -2.56% | 1,537 |
| Jul 17, 2025 | 9.60 | 9.95 | 9.60 | 9.75 | 9.75 | 1.56% | 10,802 |
| Jul 16, 2025 | 9.70 | 9.80 | 9.40 | 9.60 | 9.60 | 1.05% | 6,046 |
| Jul 15, 2025 | 9.70 | 9.80 | 9.50 | 9.50 | 9.50 | -1.55% | 4,045 |
| Jul 14, 2025 | 8.70 | 9.80 | 8.70 | 9.65 | 9.65 | 12.87% | 13,725 |
| Jul 11, 2025 | 8.65 | 8.70 | 8.35 | 8.55 | 8.55 | -1.72% | 906 |
| Jul 10, 2025 | 8.25 | 9.45 | 8.25 | 8.70 | 8.70 | 3.57% | 15,865 |
| Jul 9, 2025 | 8.05 | 8.45 | 8.05 | 8.40 | 8.40 | 5.00% | 3,802 |
| Jul 8, 2025 | 7.45 | 8.35 | 7.40 | 8.00 | 8.00 | 5.96% | 6,224 |
| Jul 7, 2025 | 7.55 | 7.65 | 7.40 | 7.55 | 7.55 | 1.34% | 5,355 |
| Jul 4, 2025 | 7.45 | 7.50 | 7.25 | 7.45 | 7.45 | 1.36% | 1,537 |
| Jul 3, 2025 | 6.90 | 7.40 | 6.90 | 7.35 | 7.35 | 5.00% | 2,059 |
| Jul 2, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -0.71% | 1,845 |