SBO AG (BIT:1SBO)
Italy
· Delayed Price · Currency is EUR 28.55
+0.50 (1.78%)
At close: Dec 5, 2025
SBO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.78% | - |
| Dec 4, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.54% | - |
| Dec 3, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.18% | - |
| Dec 2, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.72% | - |
| Dec 1, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2.22% | - |
| Nov 28, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.50% | - |
| Nov 27, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.56% | - |
| Nov 26, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -8.84% | - |
| Nov 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 11.79% | - |
| Nov 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -14.89% | - |
| Nov 21, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 8.80% | - |
| Nov 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Nov 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.68% | - |
| Nov 17, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.37% | - |
| Nov 14, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.03% | - |
| Nov 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.17% | - |
| Nov 12, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.22% | - |
| Nov 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.53% | - |
| Nov 10, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Nov 7, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.35% | - |
| Nov 6, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -5.15% | - |
| Nov 5, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.50% | - |
| Nov 4, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.33% | - |
| Nov 3, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.52% | - |
| Oct 31, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.94% | - |
| Oct 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.49% | - |
| Oct 29, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.83% | - |
| Oct 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.50% | - |
| Oct 27, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.18% | - |
| Oct 24, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.24% | - |
| Oct 23, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 2.29% | - |
| Oct 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.61% | - |
| Oct 21, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.36% | - |
| Oct 20, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 2.01% | - |
| Oct 17, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.68% | - |
| Oct 16, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -4.11% | - |
| Oct 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.38% | - |
| Oct 14, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.18% | - |
| Oct 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.79% | - |
| Oct 10, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.39% | - |
| Oct 9, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.55% | - |
| Oct 8, 2025 | 26.50 | 26.50 | 26.50 | 27.10 | 27.10 | -2.52% | 53 |
| Oct 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.18% | - |
| Oct 6, 2025 | 28.00 | 28.00 | 28.00 | 27.85 | 27.85 | 1.27% | 10 |
| Oct 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.18% | - |
| Oct 2, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | - |
| Oct 1, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.37% | - |
| Sep 30, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.08% | - |
| Sep 29, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.60% | - |
| Sep 26, 2025 | 27.50 | 27.50 | 27.50 | 28.10 | 28.10 | 3.31% | 3 |
| Sep 25, 2025 | 27.95 | 28.55 | 27.95 | 27.20 | 27.20 | -0.37% | 53 |
| Sep 24, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 3.21% | - |
| Sep 23, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.57% | - |
| Sep 22, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.05% | - |
| Sep 19, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.56% | - |
| Sep 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.38% | - |
| Sep 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.33% | - |
| Sep 16, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.50% | - |
| Sep 15, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.57% | - |
| Sep 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.57% | - |
| Sep 11, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.50% | - |
| Sep 10, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Sep 9, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.37% | - |
| Sep 8, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.37% | - |
| Sep 5, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.75% | - |
| Sep 4, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.65% | - |
| Sep 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Sep 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.54% | - |
| Sep 1, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.18% | - |
| Aug 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.55% | - |
| Aug 28, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.54% | - |
| Aug 27, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.78% | - |
| Aug 26, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.06% | - |
| Aug 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.18% | - |
| Aug 22, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.53% | - |
| Aug 21, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -5.03% | - |
| Aug 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.34% | - |
| Aug 19, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.51% | - |
| Aug 18, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.67% | - |
| Aug 14, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.51% | - |
| Aug 13, 2025 | 30.20 | 30.20 | 30.20 | 29.60 | 29.60 | 0.34% | 34 |
| Aug 12, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.32% | - |
| Aug 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.90% | 73 |
| Aug 8, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - | - |
| Aug 7, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.51% | - |
| Aug 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Aug 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.60% | - |
| Aug 4, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -3.10% | - |
| Aug 1, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.51% | - |
| Jul 31, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.83% | - |
| Jul 30, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.67% | - |
| Jul 29, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.19% | - |
| Jul 28, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 25, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.50% | - |
| Jul 24, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.18% | - |
| Jul 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.50% | - |
| Jul 22, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.51% | - |
| Jul 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% | - |
| Jul 18, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.51% | - |