FRA:SVKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	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%	-
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%	-