FRA:SVKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.69	31.69	31.69	31.69	31.69	-2.10%	-
Mar 26, 2026	32.37	32.37	32.37	32.37	32.37	-1.28%	-
Mar 25, 2026	32.61	32.79	32.55	32.79	32.79	5.23%	20
Mar 24, 2026	31.59	31.59	31.16	31.16	31.16	3.08%	-
Mar 23, 2026	29.61	30.23	29.61	30.23	30.23	-3.82%	56
Mar 20, 2026	31.43	31.43	31.43	31.43	31.43	-0.47%	-
Mar 19, 2026	32.59	32.59	31.58	31.58	31.58	-4.07%	290
Mar 18, 2026	33.39	34.13	32.92	32.92	32.92	-0.27%	30
Mar 17, 2026	32.94	33.03	32.94	33.01	33.01	-0.24%	1,480
Mar 16, 2026	33.32	33.32	33.09	33.09	33.09	-3.53%	245
Mar 13, 2026	34.30	34.30	34.30	34.30	34.30	-3.52%	700
Mar 12, 2026	35.65	35.65	35.55	35.55	35.55	0.14%	260
Mar 11, 2026	35.50	35.50	35.50	35.50	35.50	1.11%	-
Mar 10, 2026	35.11	35.11	35.11	35.11	35.11	4.71%	-
Mar 9, 2026	33.53	33.53	33.53	33.53	33.53	-2.42%	72
Mar 6, 2026	35.13	35.13	33.83	34.36	34.36	-4.40%	270
Mar 5, 2026	35.39	35.94	35.39	35.94	35.94	1.21%	3
Mar 4, 2026	35.04	35.51	35.04	35.51	35.51	1.46%	10
Mar 3, 2026	36.02	36.02	35.00	35.00	35.00	-4.24%	9
Mar 2, 2026	36.54	36.55	36.54	36.55	36.55	-3.15%	4
Feb 27, 2026	37.59	37.74	37.59	37.74	37.74	1.34%	-
Feb 26, 2026	37.24	37.24	37.24	37.24	37.24	0.24%	-
Feb 25, 2026	37.05	37.15	37.05	37.15	37.15	0.84%	513
Feb 24, 2026	36.06	36.84	36.06	36.84	36.84	3.83%	131
Feb 23, 2026	35.48	35.48	35.48	35.48	35.48	0.11%	30
Feb 20, 2026	35.34	35.44	35.34	35.44	35.44	0.28%	300
Feb 19, 2026	35.47	35.47	35.31	35.34	35.34	0.71%	1,670
Feb 18, 2026	35.09	35.09	35.09	35.09	35.09	-0.65%	-
Feb 17, 2026	35.32	35.32	35.32	35.32	35.32	-0.90%	-
Feb 16, 2026	35.64	35.64	35.64	35.64	35.64	0.06%	-
Feb 13, 2026	35.84	35.84	35.30	35.62	35.62	-2.46%	70
Feb 12, 2026	37.05	37.05	36.50	36.52	36.52	-	774
Feb 11, 2026	35.90	36.52	35.90	36.52	36.52	1.67%	146
Feb 10, 2026	35.92	35.92	35.92	35.92	35.92	0.53%	20
Feb 9, 2026	34.98	35.73	34.95	35.73	35.73	3.24%	180
Feb 6, 2026	34.31	34.61	34.31	34.61	34.61	-0.09%	1,000
Feb 5, 2026	34.69	34.69	34.33	34.64	34.64	-1.51%	80
Feb 4, 2026	34.95	35.17	34.95	35.17	35.17	1.12%	33
Feb 3, 2026	34.22	34.78	34.21	34.78	34.78	4.79%	1,668
Feb 2, 2026	32.48	33.19	32.48	33.19	33.19	-0.39%	510
Jan 30, 2026	33.50	33.50	33.32	33.32	33.32	-1.13%	10
Jan 29, 2026	32.87	33.70	32.87	33.70	33.70	2.93%	309
Jan 28, 2026	33.14	33.14	32.74	32.74	32.74	2.31%	380
Jan 27, 2026	31.90	32.00	31.81	32.00	32.00	0.60%	300
Jan 26, 2026	31.36	31.81	31.36	31.81	31.81	0.92%	79
Jan 23, 2026	31.21	31.52	31.21	31.52	31.52	0.96%	10
Jan 22, 2026	31.24	31.25	31.22	31.22	31.22	1.53%	20
Jan 21, 2026	30.00	30.75	29.99	30.75	30.75	3.61%	2,411
Jan 20, 2026	29.68	29.68	29.68	29.68	29.68	-1.62%	-
Jan 19, 2026	30.17	30.17	30.17	30.17	30.17	-1.18%	40