SBO AG (FRA:SLL)
Germany · Delayed Price · Currency is EUR 26.40
+0.30 (1.15%)
At close: Sep 9, 2025
SBO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.45 | 26.70 | 26.40 | 26.40 | - | 1.15% | 558 |
| Sep 8, 2025 | 26.60 | 26.80 | 26.10 | 26.10 | - | -2.97% | 942 |
| Sep 5, 2025 | 27.10 | 27.20 | 26.90 | 26.90 | - | 1.51% | 1,925 |
| Sep 4, 2025 | 26.85 | 26.95 | 26.50 | 26.50 | - | 0.19% | 280 |
| Sep 3, 2025 | 27.05 | 27.05 | 26.45 | 26.45 | - | -0.94% | 266 |
| Sep 2, 2025 | 27.50 | 27.50 | 26.70 | 26.70 | - | -3.09% | 325 |
| Sep 1, 2025 | 27.50 | 27.55 | 27.50 | 27.55 | - | 1.10% | 35 |
| Aug 29, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | - | - | 618 |
| Aug 28, 2025 | 27.40 | 27.50 | 27.25 | 27.25 | - | 0.37% | 1,454 |
| Aug 27, 2025 | 27.50 | 27.50 | 27.15 | 27.15 | - | -0.55% | 3,073 |
| Aug 26, 2025 | 27.90 | 27.90 | 27.30 | 27.30 | - | -2.67% | 2,362 |
| Aug 25, 2025 | 28.30 | 28.40 | 27.95 | 28.05 | - | -1.23% | 1,166 |
| Aug 22, 2025 | 28.40 | 28.40 | 28.30 | 28.40 | - | 1.61% | 1,266 |
| Aug 21, 2025 | 29.20 | 29.30 | 27.95 | 27.95 | - | -5.57% | 9,498 |
| Aug 20, 2025 | 29.50 | 29.60 | 29.40 | 29.60 | - | -0.50% | 2,442 |
| Aug 19, 2025 | 29.80 | 29.85 | 29.50 | 29.75 | - | 1.19% | 8,128 |
| Aug 18, 2025 | 29.05 | 29.40 | 29.05 | 29.40 | - | -0.68% | 26 |
| Aug 15, 2025 | 29.90 | 29.90 | 29.60 | 29.60 | - | -0.17% | 3,000 |
| Aug 14, 2025 | 29.55 | 29.65 | 29.45 | 29.65 | - | -1.00% | 369 |
| Aug 13, 2025 | 29.45 | 29.95 | 29.45 | 29.95 | - | 2.57% | 977 |
| Aug 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | 540 |
| Aug 11, 2025 | 29.25 | 29.30 | 29.20 | 29.20 | - | -0.34% | 241 |
| Aug 8, 2025 | 29.25 | 29.30 | 29.25 | 29.30 | - | 1.03% | 46 |
| Aug 7, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | - | 0.17% | 1,600 |
| Aug 6, 2025 | 29.00 | 29.00 | 28.70 | 28.95 | - | 0.35% | 779 |
| Aug 5, 2025 | 28.30 | 28.85 | 28.30 | 28.85 | - | 3.22% | 939 |
| Aug 4, 2025 | 28.25 | 28.25 | 27.75 | 27.95 | - | -1.58% | 155 |
| Aug 1, 2025 | 29.00 | 29.00 | 28.20 | 28.40 | - | -2.57% | 596 |
| Jul 31, 2025 | 29.30 | 29.35 | 29.00 | 29.15 | - | -1.85% | 3,977 |
| Jul 30, 2025 | 29.75 | 29.75 | 29.70 | 29.70 | - | -0.83% | 2,771 |
| Jul 29, 2025 | 29.45 | 30.20 | 29.45 | 29.95 | - | 1.01% | 2,795 |
| Jul 28, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | - | 0.17% | 856 |
| Jul 25, 2025 | 29.45 | 29.65 | 29.40 | 29.60 | - | -0.34% | 856 |
| Jul 24, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | 1.02% | 689 |
| Jul 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | - | 689 |
| Jul 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -0.68% | 2,779 |
| Jul 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 0.34% | 2,779 |
| Jul 18, 2025 | 29.60 | 29.60 | 29.45 | 29.50 | - | 0.17% | 2,779 |
| Jul 17, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | - | -0.17% | 662 |
| Jul 16, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | - | - | 662 |
| Jul 15, 2025 | 29.85 | 29.85 | 29.45 | 29.50 | - | 0.68% | 591 |
| Jul 14, 2025 | 29.60 | 29.70 | 29.30 | 29.30 | - | -1.68% | 997 |
| Jul 11, 2025 | 29.80 | 30.00 | 29.70 | 29.80 | - | -0.50% | 3,219 |
| Jul 10, 2025 | 29.90 | 29.95 | 29.90 | 29.95 | - | -1.16% | 349 |
| Jul 9, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | - | 1.17% | 1,191 |
| Jul 8, 2025 | 29.55 | 29.95 | 29.25 | 29.95 | - | 1.53% | 1,191 |
| Jul 7, 2025 | 29.50 | 29.70 | 29.50 | 29.50 | - | -0.84% | 2,414 |
| Jul 4, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | - | -1.16% | 16 |
| Jul 3, 2025 | 30.30 | 30.30 | 30.10 | 30.10 | - | -0.66% | 4 |
| Jul 2, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | - | 1.51% | 100 |