SBI Holdings, Inc. (FRA:ZOF)
Germany · Delayed Price · Currency is EUR 19.10
+0.40 (2.14%)
At close: Jan 30, 2026
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | 2.14% | 50 |
| Jan 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Jan 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jan 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Jan 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Jan 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jan 22, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 5.00% | 400 |
| Jan 21, 2026 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -6.25% | 300 |
| Jan 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Jan 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -6.54% | - |
| Jan 16, 2026 | 20.60 | 21.40 | 20.00 | 21.40 | 21.40 | 3.88% | 645 |
| Jan 15, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - | 100 |
| Jan 14, 2026 | 19.80 | 20.60 | 19.80 | 20.60 | 20.60 | 6.19% | 23 |
| Jan 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Jan 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Jan 9, 2026 | 19.10 | 19.70 | 19.00 | 19.70 | 19.70 | - | 600 |
| Jan 8, 2026 | 18.60 | 19.70 | 18.60 | 19.70 | 19.70 | 3.68% | 300 |
| Jan 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Jan 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.84% | - |
| Jan 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Jan 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Dec 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Dec 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Dec 23, 2025 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 6.78% | 50 |
| Dec 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Dec 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Dec 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Dec 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Dec 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | - |
| Dec 15, 2025 | 19.10 | 19.70 | 18.90 | 18.90 | 18.90 | 3.28% | 430 |
| Dec 12, 2025 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | 1.10% | 150 |
| Dec 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Dec 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Dec 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Dec 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Dec 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Dec 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Dec 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Dec 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Dec 1, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | - | 240 |
| Nov 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Nov 27, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 3.37% | 270 |
| Nov 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Nov 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 30 |
| Nov 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Nov 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Nov 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Nov 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -5.41% | - |
| Nov 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.64% | - |