FRA:SVKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.92	30.92	30.92	30.92	30.92	2.55%	-
Oct 22, 2026	31.39	31.39	30.15	30.15	30.15	-4.29%	370
Oct 21, 2026	31.44	31.50	31.44	31.50	31.50	-1.53%	-
Oct 20, 2026	31.99	31.99	31.99	31.99	31.99	-1.36%	-
Oct 19, 2026	32.43	32.43	32.43	32.43	32.43	2.21%	-
Oct 16, 2026	31.73	31.73	31.73	31.73	31.73	0.99%	-
Oct 15, 2026	31.42	31.42	31.42	31.42	31.42	-5.73%	5
Oct 14, 2026	33.33	33.33	33.33	33.33	33.33	2.49%	-
Oct 13, 2026	32.52	32.52	32.52	32.52	32.52	0.53%	-
Oct 12, 2026	32.35	32.35	32.35	32.35	32.35	-0.03%	16
Oct 9, 2026	31.99	32.36	31.99	32.36	32.36	3.39%	200
Oct 8, 2026	31.30	31.30	31.30	31.30	31.30	-1.70%	-
Oct 7, 2026	32.41	32.41	31.84	31.84	31.84	-2.72%	-
Oct 6, 2026	32.77	32.93	32.73	32.73	32.73	1.68%	5
Oct 5, 2026	32.03	32.80	32.03	32.19	32.19	1.71%	13
Oct 2, 2026	31.65	31.65	31.65	31.65	31.65	-2.91%	-
Oct 1, 2026	32.60	32.60	32.60	32.60	32.60	-3.61%	-
Sep 30, 2026	33.82	33.82	33.82	33.82	33.82	2.05%	-
Sep 29, 2026	33.14	33.14	33.14	33.14	33.14	0.49%	4
Sep 28, 2026	32.98	32.98	32.98	32.98	32.98	-0.33%	-
Sep 25, 2026	33.09	33.09	33.09	33.09	33.09	-2.10%	-
Sep 24, 2026	33.80	33.80	33.80	33.80	33.80	-1.49%	-
Sep 23, 2026	34.31	34.31	34.31	34.31	34.31	0.67%	-
Sep 22, 2026	33.30	34.08	33.30	34.08	34.08	2.53%	21
Sep 21, 2026	32.91	33.24	32.91	33.24	33.24	0.09%	500
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%	-