SBF AG (FRA:CY1K)
Germany · Delayed Price · Currency is EUR 2.950
-0.140 (-4.53%)
Aug 14, 2026, 8:01 AM CET
SBF AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -4.44% | - |
| Jun 24, 2026 | 3.21 | 3.38 | 3.21 | 3.38 | 3.38 | 4.00% | 75 |
| Jun 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.11% | - |
| Jun 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | 1,460 |
| Jun 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -6.63% | - |
| Jun 18, 2026 | 3.22 | 3.47 | 3.22 | 3.47 | 3.47 | 4.83% | 100 |
| Jun 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -4.06% | - |
| Jun 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -7.75% | - |
| Jun 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Jun 12, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -2.31% | 173 |
| Jun 11, 2026 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | -8.04% | 2,400 |
| Jun 10, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.95% | - |
| Jun 9, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.70% | - |
| Jun 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.32% | - |
| Jun 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |