SBF AG (FRA:CY1K)
Germany · Delayed Price · Currency is EUR 3.090
+0.010 (0.32%)
At close: Jul 24, 2026
SBF AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | - | 0.32% | 80 |
| 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 | - | - |
| Jun 4, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Jun 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.87% | - |
| Jun 2, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.34% | - |
| Jun 1, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -3.46% | - |
| May 29, 2026 | 4.52 | 4.63 | 4.52 | 4.63 | 4.63 | 1.09% | 1,000 |
| May 28, 2026 | 4.43 | 4.58 | 4.43 | 4.58 | 4.58 | 7.01% | 1,000 |
| May 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.95% | - |
| May 26, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.13% | - |
| May 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.54% | - |
| May 22, 2026 | 4.64 | 4.87 | 4.64 | 4.87 | 4.87 | 5.41% | 20 |
| May 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| May 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.65% | - |
| May 19, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.66% | - |
| May 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.22% | - |