SBF AG (FRA:CY1K)
Germany · Delayed Price · Currency is EUR 4.640
-0.120 (-2.52%)
May 21, 2026, 3:26 PM CET
SBF AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | - | 0.87% | 2,142 |
| 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% | - |
| May 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.11% | - |
| May 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -7.94% | - |
| May 13, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.96% | - |
| May 12, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.53% | - |
| May 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| May 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| May 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | - |
| May 6, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.53% | - |
| May 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.33% | - |
| May 4, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 4.10% | - |
| Apr 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.39% | - |
| Apr 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -9.58% | - |
| Apr 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% | - |
| Apr 27, 2026 | 4.93 | 5.20 | 4.93 | 5.20 | 5.20 | 14.79% | 2,142 |
| Apr 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.67% | - |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.96% | - |
| Apr 22, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -3.37% | - |
| Apr 21, 2026 | 5.26 | 5.26 | 4.75 | 4.75 | 4.75 | -13.32% | 500 |
| Apr 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.49% | - |
| Apr 17, 2026 | 6.10 | 6.98 | 5.62 | 5.62 | 5.62 | -30.45% | 500 |
| Apr 16, 2026 | 3.47 | 8.08 | 3.47 | 8.08 | 8.08 | 132.18% | 1,250 |
| Apr 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | - |
| Apr 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Apr 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Apr 10, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | 1.22% | 22 |
| Apr 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.20% | - |
| Apr 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.28% | 100 |
| Apr 7, 2026 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | 4.04% | 225 |
| Apr 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Apr 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Mar 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -12.92% | - |
| Mar 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Mar 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Mar 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Mar 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Mar 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.76% | - |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Mar 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -6.97% | - |
| Mar 17, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | -3.37% | 200 |
| Mar 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Mar 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Mar 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Mar 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Mar 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |