FRA:SVKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 10, 2026	34.90	34.90	34.90	34.90	34.90	0.14%	-
Jul 9, 2026	34.63	34.85	34.63	34.85	34.85	1.16%	500
Jul 8, 2026	35.00	35.00	34.45	34.45	34.45	-5.15%	315
Jul 7, 2026	36.32	36.32	36.32	36.32	36.32	-1.55%	-
Jul 6, 2026	37.43	37.43	36.89	36.89	36.89	2.99%	1
Jul 3, 2026	35.82	35.82	35.82	35.82	35.82	0.45%	-
Jul 2, 2026	35.83	35.83	35.66	35.66	35.66	-0.70%	1
Jul 1, 2026	35.66	35.91	35.66	35.91	35.91	-0.86%	-
Jun 30, 2026	35.65	36.22	35.65	36.22	36.22	3.19%	4
Jun 29, 2026	35.10	35.12	35.10	35.10	35.10	-1.65%	24
Jun 26, 2026	35.69	35.69	35.69	35.69	35.69	0.45%	-
Jun 25, 2026	35.30	35.53	35.30	35.53	35.53	2.01%	140
Jun 24, 2026	35.43	35.60	34.83	34.83	34.83	-2.16%	61
Jun 23, 2026	36.37	36.37	35.59	35.60	35.60	-1.52%	327
Jun 22, 2026	37.44	37.44	36.15	36.15	36.15	-4.74%	1,400
Jun 19, 2026	36.88	37.95	36.88	37.95	37.95	3.07%	325
Jun 18, 2026	36.82	36.82	36.82	36.82	36.82	1.97%	-
Jun 17, 2026	36.11	36.11	36.11	36.11	36.11	-0.52%	-
Jun 16, 2026	35.92	36.30	35.92	36.30	36.30	0.55%	6,800
Jun 15, 2026	36.00	36.10	36.00	36.10	36.10	3.97%	2
Jun 12, 2026	35.19	35.19	34.72	34.72	34.72	4.99%	120
Jun 11, 2026	33.07	33.07	33.07	33.07	33.07	-2.48%	500
Jun 10, 2026	33.98	33.98	33.81	33.91	33.91	-1.91%	815
Jun 9, 2026	34.57	34.57	34.57	34.57	34.57	1.20%	-
Jun 8, 2026	34.16	34.16	34.16	34.16	34.16	-2.46%	-
Jun 5, 2026	34.71	35.02	34.71	35.02	35.02	0.78%	1,595
Jun 4, 2026	34.75	34.75	34.75	34.75	34.75	-0.97%	50
Jun 3, 2026	35.09	35.09	35.09	35.09	35.09	0.17%	50
Jun 2, 2026	33.67	35.03	33.67	35.03	35.03	1.68%	50
Jun 1, 2026	34.56	34.56	34.45	34.45	34.45	-1.35%	28
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