SBF AG (FRA:CY1K)
Germany · Delayed Price · Currency is EUR 2.930
-0.120 (-3.93%)
Sep 4, 2026, 1:08 PM CET
SBF AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.01% | - |
| Sep 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.14% | - |
| Sep 1, 2026 | 2.99 | 2.99 | 2.87 | 2.87 | 2.87 | -5.59% | 240 |
| Aug 31, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | - |
| Aug 28, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -3.19% | - |
| Aug 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.64% | - |
| Aug 26, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.27% | - |
| Aug 25, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.37% | - |
| Aug 24, 2026 | 3.06 | 3.26 | 3.06 | 3.26 | 3.26 | 6.54% | 108 |
| Aug 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Aug 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | - |
| Aug 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | - |
| Aug 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | - |
| Aug 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.71% | - |
| Aug 14, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.53% | - |
| Aug 13, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Aug 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Aug 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.29% | - |
| Aug 7, 2026 | 3.13 | 3.26 | 3.13 | 3.26 | 3.26 | 5.16% | 16 |
| Aug 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.02% | - |
| Aug 5, 2026 | 3.10 | 3.23 | 3.10 | 3.23 | 3.23 | 4.87% | 100 |
| Aug 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.45% | - |
| Aug 3, 2026 | 3.07 | 3.24 | 3.07 | 3.19 | 3.19 | 6.33% | 310 |
| Jul 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | - |
| Jul 28, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -7.06% | - |
| Jul 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 5.50% | 85 |
| Jul 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% | - |
| Jul 23, 2026 | 2.88 | 3.17 | 2.88 | 3.08 | 3.08 | 7.69% | 80 |
| Jul 22, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | - |
| Jul 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.83% | 150 |
| Jul 20, 2026 | 3.06 | 3.22 | 3.06 | 3.22 | 3.22 | -2.42% | 300 |
| Jul 17, 2026 | 3.02 | 3.30 | 3.02 | 3.30 | 3.30 | 1.54% | 200 |
| Jul 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.22% | - |
| Jul 15, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -3.80% | - |
| Jul 14, 2026 | 3.27 | 3.42 | 3.27 | 3.42 | 3.42 | 4.27% | 200 |
| Jul 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jul 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | - |
| Jul 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.52% | - |
| Jul 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.75% | - |
| Jul 7, 2026 | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | 6.42% | 10 |
| Jul 6, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.39% | - |
| Jul 3, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.13% | - |
| Jul 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.55% | - |
| Jul 1, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.12% | - |
| Jun 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Jun 29, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1.81% | 40 |
| Jun 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.79% | - |