SBA Communications Corporation (FRA:4SB)
Germany
· Delayed Price · Currency is EUR 162.65
+2.50 (1.56%)
Last updated: Dec 5, 2025, 8:36 AM CET
SBA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 160.25 | 160.25 | 160.15 | 160.15 | 160.15 | 0.72% | - |
| Dec 3, 2025 | 160.30 | 160.30 | 159.00 | 159.00 | 159.00 | -1.00% | - |
| Dec 2, 2025 | 161.60 | 161.60 | 160.60 | 160.60 | 160.60 | -1.68% | - |
| Dec 1, 2025 | 166.00 | 166.00 | 163.35 | 163.35 | 163.35 | -2.01% | - |
| Nov 28, 2025 | 167.80 | 167.80 | 166.70 | 166.70 | 166.70 | -0.39% | - |
| Nov 27, 2025 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | 0.72% | - |
| Nov 26, 2025 | 166.90 | 166.90 | 166.15 | 166.15 | 166.15 | -0.57% | - |
| Nov 25, 2025 | 166.95 | 167.10 | 166.95 | 167.10 | 167.10 | 0.15% | - |
| Nov 24, 2025 | 169.35 | 169.35 | 166.85 | 166.85 | 166.85 | -1.68% | - |
| Nov 21, 2025 | 168.60 | 169.70 | 168.60 | 169.70 | 169.70 | 0.59% | - |
| Nov 20, 2025 | 169.45 | 169.45 | 168.70 | 168.70 | 168.70 | -0.76% | - |
| Nov 19, 2025 | 170.10 | 170.10 | 170.00 | 170.00 | 170.00 | 1.31% | - |
| Nov 18, 2025 | 167.10 | 167.80 | 167.10 | 167.80 | 167.80 | -0.27% | - |
| Nov 17, 2025 | 169.85 | 169.85 | 168.25 | 168.25 | 168.25 | 1.54% | - |
| Nov 14, 2025 | 165.50 | 167.50 | 165.50 | 165.70 | 165.70 | -3.13% | 200 |
| Nov 13, 2025 | 172.85 | 172.85 | 171.05 | 171.05 | 171.05 | -2.12% | - |
| Nov 12, 2025 | 175.00 | 175.00 | 174.75 | 174.75 | 173.79 | 1.48% | - |
| Nov 11, 2025 | 171.90 | 172.20 | 171.90 | 172.20 | 171.26 | 1.71% | - |
| Nov 10, 2025 | 171.40 | 171.40 | 169.30 | 169.30 | 168.37 | 0.15% | - |
| Nov 7, 2025 | 168.60 | 169.05 | 168.60 | 169.05 | 168.12 | - | - |
| Nov 6, 2025 | 169.40 | 169.40 | 169.05 | 169.05 | 168.12 | -1.54% | - |
| Nov 5, 2025 | 170.10 | 171.70 | 170.10 | 171.70 | 170.76 | 0.15% | - |
| Nov 4, 2025 | 165.85 | 171.45 | 165.85 | 171.45 | 170.51 | 4.89% | - |
| Nov 3, 2025 | 165.60 | 165.60 | 163.45 | 163.45 | 162.55 | -0.64% | - |
| Oct 31, 2025 | 164.95 | 164.95 | 164.50 | 164.50 | 163.60 | -0.24% | - |
| Oct 30, 2025 | 163.40 | 164.90 | 163.40 | 164.90 | 164.00 | -0.12% | - |
| Oct 29, 2025 | 166.05 | 166.05 | 165.10 | 165.10 | 164.20 | -0.18% | - |
| Oct 28, 2025 | 168.50 | 168.50 | 165.40 | 165.40 | 164.49 | -2.10% | - |
| Oct 27, 2025 | 171.85 | 171.85 | 168.95 | 168.95 | 168.02 | 0.30% | - |
| Oct 24, 2025 | 168.85 | 168.85 | 168.45 | 168.45 | 167.53 | 0.48% | - |
| Oct 23, 2025 | 169.90 | 169.90 | 167.65 | 167.65 | 166.73 | -0.65% | - |
| Oct 22, 2025 | 169.95 | 169.95 | 168.75 | 168.75 | 167.83 | 0.51% | - |
| Oct 21, 2025 | 169.45 | 169.45 | 167.90 | 167.90 | 166.98 | 0.15% | - |
| Oct 20, 2025 | 168.25 | 168.25 | 167.65 | 167.65 | 166.73 | 1.12% | - |
| Oct 17, 2025 | 166.75 | 166.75 | 165.80 | 165.80 | 164.89 | -1.34% | - |
| Oct 16, 2025 | 166.30 | 168.05 | 166.30 | 168.05 | 167.13 | 2.16% | - |
| Oct 15, 2025 | 163.90 | 164.50 | 163.90 | 164.50 | 163.60 | 0.21% | - |
| Oct 14, 2025 | 160.75 | 164.15 | 160.75 | 164.15 | 163.25 | 2.53% | 81 |
| Oct 13, 2025 | 162.65 | 162.65 | 160.10 | 160.10 | 159.22 | -1.05% | 35 |
| Oct 10, 2025 | 161.70 | 161.80 | 161.70 | 161.80 | 160.91 | 0.50% | - |
| Oct 9, 2025 | 160.65 | 161.00 | 160.65 | 161.00 | 160.12 | 0.44% | - |
| Oct 8, 2025 | 161.85 | 161.85 | 160.30 | 160.30 | 159.42 | -0.28% | - |
| Oct 7, 2025 | 160.00 | 160.75 | 160.00 | 160.75 | 159.87 | -0.19% | 35 |
| Oct 6, 2025 | 163.80 | 163.80 | 161.05 | 161.05 | 160.17 | -1.35% | - |
| Oct 3, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 162.36 | 0.55% | - |
| Oct 2, 2025 | 163.10 | 163.10 | 162.35 | 162.35 | 161.46 | -0.79% | - |
| Oct 1, 2025 | 163.10 | 163.65 | 163.10 | 163.65 | 162.75 | -1.24% | - |
| Sep 30, 2025 | 166.50 | 166.50 | 165.70 | 165.70 | 164.79 | 0.98% | - |
| Sep 29, 2025 | 165.50 | 165.50 | 164.10 | 164.10 | 163.20 | -1.62% | - |
| Sep 26, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 165.89 | 0.63% | - |
| Sep 25, 2025 | 165.75 | 165.75 | 165.75 | 165.75 | 164.84 | -1.46% | - |
| Sep 24, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 167.28 | 0.54% | - |
| Sep 23, 2025 | 167.30 | 167.30 | 167.30 | 167.30 | 166.38 | -1.01% | - |
| Sep 22, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.07 | 0.30% | - |
| Sep 19, 2025 | 168.30 | 168.50 | 168.30 | 168.50 | 167.58 | 0.27% | - |
| Sep 18, 2025 | 169.20 | 169.20 | 168.05 | 168.05 | 167.13 | -0.44% | - |
| Sep 17, 2025 | 167.40 | 168.80 | 167.40 | 168.80 | 167.88 | 1.17% | - |
| Sep 16, 2025 | 167.75 | 167.75 | 166.85 | 166.85 | 165.94 | -1.48% | - |
| Sep 15, 2025 | 170.05 | 170.05 | 169.35 | 169.35 | 168.42 | 0.24% | - |
| Sep 12, 2025 | 169.60 | 169.60 | 168.95 | 168.95 | 168.02 | 2.49% | - |
| Sep 11, 2025 | 165.20 | 165.20 | 164.85 | 164.85 | 163.95 | 1.48% | - |
| Sep 10, 2025 | 163.45 | 163.45 | 162.45 | 162.45 | 161.56 | 0.87% | - |
| Sep 9, 2025 | 162.10 | 162.10 | 161.05 | 161.05 | 160.17 | -0.46% | - |
| Sep 8, 2025 | 168.25 | 168.25 | 161.80 | 161.80 | 160.91 | -3.66% | - |
| Sep 5, 2025 | 167.00 | 167.95 | 167.00 | 167.95 | 167.03 | -1.81% | - |
| Sep 4, 2025 | 170.55 | 171.05 | 170.55 | 171.05 | 170.11 | -0.87% | - |
| Sep 3, 2025 | 173.05 | 173.05 | 172.55 | 172.55 | 171.60 | -1.85% | - |
| Sep 2, 2025 | 174.40 | 175.80 | 174.40 | 175.80 | 174.84 | 1.18% | - |
| Sep 1, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 172.80 | -1.36% | - |
| Aug 29, 2025 | 175.85 | 176.15 | 175.85 | 176.15 | 175.18 | -0.59% | - |
| Aug 28, 2025 | 178.00 | 178.00 | 177.20 | 177.20 | 176.23 | -5.06% | - |
| Aug 27, 2025 | 187.80 | 187.80 | 186.65 | 186.65 | 185.63 | 0.43% | - |
| Aug 26, 2025 | 189.65 | 189.65 | 185.85 | 185.85 | 184.83 | -1.56% | - |
| Aug 25, 2025 | 189.75 | 189.75 | 188.80 | 188.80 | 187.77 | -0.58% | - |
| Aug 22, 2025 | 189.90 | 189.90 | 189.90 | 189.90 | 188.86 | 0.08% | - |
| Aug 21, 2025 | 190.50 | 190.50 | 189.75 | 189.75 | 188.71 | -0.91% | - |
| Aug 20, 2025 | 188.20 | 191.50 | 188.20 | 191.50 | 189.50 | 3.63% | - |
| Aug 19, 2025 | 183.60 | 184.80 | 183.60 | 184.80 | 182.87 | -1.20% | - |
| Aug 18, 2025 | 187.05 | 187.05 | 187.05 | 187.05 | 185.10 | 0.43% | - |
| Aug 15, 2025 | 185.85 | 186.25 | 185.85 | 186.25 | 184.31 | 0.98% | - |
| Aug 14, 2025 | 186.55 | 186.55 | 184.45 | 184.45 | 182.53 | -1.23% | - |
| Aug 13, 2025 | 185.90 | 186.75 | 185.90 | 186.75 | 184.80 | -0.32% | - |
| Aug 12, 2025 | 187.95 | 187.95 | 187.35 | 187.35 | 185.40 | -0.66% | - |
| Aug 11, 2025 | 188.80 | 188.80 | 188.60 | 188.60 | 186.63 | -1.23% | - |
| Aug 8, 2025 | 191.10 | 191.10 | 190.95 | 190.95 | 188.96 | 1.76% | - |
| Aug 7, 2025 | 188.05 | 188.05 | 187.65 | 187.65 | 185.69 | -1.13% | - |
| Aug 6, 2025 | 189.35 | 189.80 | 189.30 | 189.80 | 187.82 | 1.20% | 20 |
| Aug 5, 2025 | 194.00 | 194.00 | 187.55 | 187.55 | 185.60 | -4.72% | - |
| Aug 4, 2025 | 196.10 | 196.85 | 196.10 | 196.85 | 194.80 | -0.68% | - |
| Aug 1, 2025 | 195.50 | 198.20 | 195.50 | 198.20 | 196.13 | 0.25% | - |
| Jul 31, 2025 | 199.60 | 199.60 | 197.70 | 197.70 | 195.64 | -1.15% | - |
| Jul 30, 2025 | 197.80 | 200.00 | 197.80 | 200.00 | 197.92 | 3.31% | - |
| Jul 29, 2025 | 195.50 | 195.50 | 193.60 | 193.60 | 191.58 | -1.85% | - |
| Jul 28, 2025 | 199.95 | 199.95 | 197.25 | 197.25 | 195.19 | -0.83% | - |
| Jul 25, 2025 | 199.90 | 199.90 | 198.90 | 198.90 | 196.83 | -1.29% | - |
| Jul 24, 2025 | 200.70 | 201.50 | 200.70 | 201.50 | 199.40 | -0.15% | - |
| Jul 23, 2025 | 204.00 | 204.00 | 201.80 | 201.80 | 199.70 | -0.79% | - |
| Jul 22, 2025 | 199.80 | 203.40 | 199.80 | 203.40 | 201.28 | 1.60% | - |
| Jul 21, 2025 | 200.80 | 200.80 | 200.20 | 200.20 | 198.11 | 0.28% | - |
| Jul 18, 2025 | 200.30 | 200.30 | 199.65 | 199.65 | 197.57 | -0.67% | - |