St Barbara Limited (FRA:BM1)
Germany
· Delayed Price · Currency is EUR 0.306
+0.016 (5.59%)
Last updated: Dec 5, 2025, 8:03 AM CET
St Barbara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -9.15% | 15,100 |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.01% | 10,000 |
| Dec 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.65% | - |
| Dec 1, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.42% | 10,000 |
| Nov 28, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 7.98% | 50,000 |
| Nov 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | - |
| Nov 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.33% | - |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.18% | - |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.31% | - |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.33% | 2,000 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 6.39% | - |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.06% | 3,850 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.96% | 2,000 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.50% | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.55% | 833 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.31% | - |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.18% | - |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.16% | - |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.69% | - |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.11% | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.79% | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | - |
| Nov 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.55% | - |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.23% | - |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.34% | - |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.53% | - |
| Oct 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -7.05% | 25,440 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.40% | - |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.93% | - |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.49% | - |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.75% | - |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,500 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -8.47% | - |
| Oct 17, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 2.88% | 3,000 |
| Oct 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.43% | - |
| Oct 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.48% | 50,000 |
| Oct 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.32% | - |
| Oct 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.67% | 3,000 |
| Oct 10, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -2.83% | 10,000 |
| Oct 9, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 9.55% | 60,000 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 8.85% | 10,000 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -10.89% | - |
| Oct 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 17.16% | - |
| Oct 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.96% | - |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.11% | - |
| Sep 29, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 15.64% | 2,000 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.11% | - |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.51% | - |
| Sep 24, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.76% | 7,878 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.38% | 26,200 |
| Sep 22, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 10.74% | 1,000 |
| Sep 19, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.06% | 10,000 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.89% | 2,000 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.49% | 33,000 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 17.83% | 30,000 |
| Sep 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.04% | - |
| Sep 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.01% | - |
| Sep 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.29% | - |
| Sep 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.92% | - |
| Sep 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.21% | - |
| Sep 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.09% | - |
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.39% | - |
| Sep 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.31% | 7,000 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.58% | - |
| Sep 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.38% | - |
| Sep 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.30% | - |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.94% | - |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.06% | - |
| Aug 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.52% | - |
| Aug 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.79% | - |
| Aug 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.37% | - |
| Aug 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.51% | - |
| Aug 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | - |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.64% | - |
| Aug 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.68% | - |
| Aug 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.55% | - |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.64% | - |
| Aug 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.75% | - |
| Aug 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.85% | - |
| Aug 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.82% | 44,000 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.24% | - |
| Aug 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | - |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.45% | - |
| Aug 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.93% | - |
| Aug 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.59% | 1,376 |
| Aug 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.51% | - |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.68% | - |
| Jul 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.90% | - |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.97% | - |
| Jul 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.49% | 1,376 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.06% | - |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.02% | - |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.44% | - |
| Jul 22, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 15,000 |
| Jul 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.21% | 3,333 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.01% | - |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.78% | - |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.38% | - |