FRA:SVKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	34.56	34.56	34.45	34.45	-	-1.35%	-
May 29, 2026	34.88	34.92	34.76	34.92	34.92	-1.91%	20
May 28, 2026	35.60	35.60	35.60	35.60	35.60	-1.08%	-
May 27, 2026	35.70	36.06	35.70	35.99	35.99	0.33%	1,000
May 26, 2026	35.87	35.87	35.87	35.87	35.87	-0.47%	-
May 25, 2026	35.76	36.04	35.76	36.04	36.04	6.16%	700
May 22, 2026	33.95	33.95	33.95	33.95	33.95	-0.18%	-
May 21, 2026	34.01	34.01	34.01	34.01	34.01	2.19%	-
May 20, 2026	33.28	33.28	33.28	33.28	33.28	-0.83%	-
May 19, 2026	33.07	33.56	33.07	33.56	33.56	4.91%	94
May 18, 2026	31.99	31.99	31.99	31.99	31.99	-0.93%	20
May 15, 2026	32.51	32.51	32.29	32.29	32.29	-3.24%	10
May 14, 2026	33.37	33.37	33.37	33.37	33.37	1.37%	-
May 13, 2026	33.02	33.02	32.92	32.92	32.92	0.09%	200
May 12, 2026	33.59	33.59	32.89	32.89	32.89	-3.44%	220
May 11, 2026	33.77	34.06	33.77	34.06	34.06	-3.16%	52
May 8, 2026	35.17	35.17	35.17	35.17	35.17	-3.78%	-
May 7, 2026	37.42	37.42	36.55	36.55	36.55	-0.89%	532
May 6, 2026	35.50	36.88	35.50	36.88	36.88	5.79%	211
May 5, 2026	34.51	34.86	34.51	34.86	34.86	-1.33%	550
May 4, 2026	35.33	35.33	35.33	35.33	35.33	-0.17%	-
Apr 30, 2026	34.69	35.39	34.69	35.39	35.39	-0.06%	32
Apr 29, 2026	34.84	35.41	34.84	35.41	35.41	-0.58%	1
Apr 28, 2026	36.17	36.17	36.17	36.17	35.62	-0.96%	11
Apr 27, 2026	36.52	36.52	36.52	36.52	35.96	-0.25%	-
Apr 24, 2026	36.80	36.80	36.61	36.61	36.05	0.49%	390
Apr 23, 2026	36.43	36.43	36.43	36.43	35.87	1.31%	-
Apr 22, 2026	36.91	36.91	35.96	35.96	35.41	-1.96%	5
Apr 21, 2026	37.08	37.08	36.68	36.68	36.12	-0.68%	1,300
Apr 20, 2026	36.93	36.93	36.93	36.93	36.37	1.21%	-
Apr 17, 2026	36.49	36.49	36.49	36.49	35.93	-0.60%	-
Apr 16, 2026	36.50	36.71	36.48	36.71	36.15	-1.18%	30
Apr 15, 2026	37.15	37.15	37.15	37.15	36.58	0.90%	-
Apr 14, 2026	36.88	37.27	36.82	36.82	36.26	1.88%	1,163
Apr 13, 2026	36.20	36.20	36.14	36.14	35.59	-3.01%	141
Apr 10, 2026	36.19	37.26	36.19	37.26	36.69	2.84%	290
Apr 9, 2026	36.09	36.23	36.07	36.23	35.68	2.61%	545
Apr 8, 2026	35.31	35.31	35.31	35.31	34.77	3.91%	-
Apr 7, 2026	33.75	33.98	33.62	33.98	33.46	1.34%	227
Apr 2, 2026	33.53	33.53	33.53	33.53	33.02	-1.35%	1
Apr 1, 2026	33.88	34.16	33.88	33.99	33.47	4.78%	150
Mar 31, 2026	31.42	32.44	31.42	32.44	31.94	1.69%	515
Mar 30, 2026	31.58	31.90	31.49	31.90	31.41	0.66%	532
Mar 27, 2026	31.69	31.69	31.69	31.69	31.21	-2.10%	-
Mar 26, 2026	32.37	32.37	32.37	32.37	31.88	-1.28%	-
Mar 25, 2026	32.61	32.79	32.55	32.79	32.29	5.23%	20
Mar 24, 2026	31.59	31.59	31.16	31.16	30.68	3.08%	-
Mar 23, 2026	29.61	30.23	29.61	30.23	29.77	-3.82%	56
Mar 20, 2026	31.43	31.43	31.43	31.43	30.95	-0.47%	-
Mar 19, 2026	32.59	32.59	31.58	31.58	31.10	-4.07%	290