FRA:SVKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	33.21	33.21	33.21	33.21	33.21	-1.04%	-
Sep 17, 2026	33.56	33.56	33.56	33.56	33.56	0.75%	-
Sep 16, 2026	33.26	33.31	33.26	33.31	33.31	3.48%	160
Sep 15, 2026	32.57	32.57	32.19	32.19	32.19	-4.20%	18
Sep 14, 2026	33.60	33.60	33.60	33.60	33.60	-1.78%	-
Sep 11, 2026	34.21	34.21	34.21	34.21	34.21	0.32%	-
Sep 10, 2026	35.12	35.12	34.10	34.10	34.10	-4.91%	-
Sep 9, 2026	35.86	35.86	35.86	35.86	35.86	1.01%	-
Sep 8, 2026	35.22	35.50	35.22	35.50	35.50	0.94%	279
Sep 7, 2026	35.17	35.17	35.17	35.17	35.17	0.46%	-
Sep 4, 2026	34.50	35.01	34.50	35.01	35.01	1.92%	128
Sep 3, 2026	33.11	34.35	33.11	34.35	34.35	4.03%	1
Sep 2, 2026	33.02	33.02	33.02	33.02	33.02	-2.94%	-
Sep 1, 2026	34.87	34.87	34.02	34.02	34.02	-3.65%	430
Aug 31, 2026	35.15	35.31	35.15	35.31	35.31	-0.51%	30
Aug 28, 2026	35.61	35.61	35.49	35.49	35.49	-0.87%	50
Aug 27, 2026	35.61	35.84	35.61	35.80	35.80	0.14%	3,975
Aug 26, 2026	35.75	35.75	35.75	35.75	35.75	1.68%	-
Aug 25, 2026	35.16	35.16	35.16	35.16	35.16	0.69%	-
Aug 24, 2026	34.92	34.92	34.92	34.92	34.92	4.61%	-
Aug 21, 2026	33.38	33.38	33.38	33.38	33.38	0.57%	14
Aug 20, 2026	32.88	33.19	32.86	33.19	33.19	3.69%	14
Aug 19, 2026	32.01	32.01	32.01	32.01	32.01	-0.77%	-
Aug 18, 2026	32.53	32.53	32.26	32.26	32.26	-1.71%	6,800
Aug 17, 2026	32.61	32.82	32.61	32.82	32.82	0.83%	-
Aug 14, 2026	32.52	32.55	32.52	32.55	32.55	-0.61%	52
Aug 13, 2026	33.29	33.29	32.75	32.75	32.75	-1.80%	52
Aug 12, 2026	33.49	33.49	33.35	33.35	33.35	-0.09%	60
Aug 11, 2026	33.38	33.38	33.38	33.38	33.38	-0.06%	210
Aug 10, 2026	33.41	33.41	33.40	33.40	33.40	0.15%	210
Aug 7, 2026	33.35	33.35	33.35	33.35	33.35	-1.13%	-
Aug 6, 2026	33.63	33.73	33.63	33.73	33.73	-0.82%	-
Aug 5, 2026	34.01	34.01	34.01	34.01	34.01	2.47%	3
Aug 4, 2026	33.19	33.19	33.19	33.19	33.19	1.90%	-
Aug 3, 2026	32.57	32.57	32.33	32.57	32.57	-0.18%	2,157
Jul 31, 2026	33.22	33.22	32.63	32.63	32.63	0.28%	485
Jul 30, 2026	31.45	32.54	31.45	32.54	32.54	2.94%	200
Jul 29, 2026	31.61	31.61	31.61	31.61	31.61	0.16%	-
Jul 28, 2026	31.70	31.70	31.26	31.56	31.56	-0.66%	49
Jul 27, 2026	31.97	32.38	31.77	31.77	31.77	0.47%	115
Jul 24, 2026	31.09	31.62	31.09	31.62	31.62	0.60%	5
Jul 23, 2026	31.43	31.43	31.43	31.43	31.43	-0.82%	-
Jul 22, 2026	30.86	31.69	30.86	31.69	31.69	3.87%	150
Jul 21, 2026	30.51	30.51	30.51	30.51	30.51	-0.16%	-
Jul 20, 2026	30.56	30.56	30.56	30.56	30.56	-0.39%	-
Jul 17, 2026	33.51	33.51	30.68	30.68	30.68	-11.97%	314
Jul 16, 2026	34.85	34.85	34.85	34.85	34.85	-0.57%	-
Jul 15, 2026	35.05	35.05	35.05	35.05	35.05	0.17%	25
Jul 14, 2026	34.99	34.99	34.99	34.99	34.99	-0.34%	-
Jul 13, 2026	35.11	35.11	35.11	35.11	35.11	0.60%	-