SBF AG (FRA:CY1K)
Germany
· Delayed Price · Currency is EUR 6.10
+0.10 (1.67%)
Dec 4, 2025, 11:05 AM CET
SBF AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | 100 |
| Nov 28, 2025 | 4.64 | 5.75 | 4.64 | 5.75 | 5.75 | 17.83% | 2,000 |
| Nov 27, 2025 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | - | 250 |
| Nov 26, 2025 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | 3.83% | 500 |
| Nov 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Nov 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Nov 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Nov 20, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| Nov 19, 2025 | 4.68 | 4.98 | 4.68 | 4.76 | 4.76 | -4.42% | 105 |
| Nov 18, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 1.63% | 250 |
| Nov 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -9.26% | - |
| Nov 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Nov 13, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Nov 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Nov 11, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -3.39% | 299 |
| Nov 10, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 3.51% | 500 |
| Nov 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Nov 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Nov 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Nov 3, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 1.79% | 3,268 |
| Oct 31, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -8.94% | 20 |
| Oct 30, 2025 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -1.60% | 27 |
| Oct 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Oct 24, 2025 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 5.74% | 1 |
| Oct 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Oct 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Oct 20, 2025 | 5.90 | 6.60 | 5.90 | 6.60 | 6.60 | 7.32% | 55 |
| Oct 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 67 |
| Oct 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Oct 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | - |
| Oct 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Oct 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Oct 8, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -2.38% | 100 |
| Oct 7, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -1.56% | 75 |
| Oct 6, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | 4.07% | 170 |
| Oct 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Oct 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 46 |
| Oct 1, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 3.28% | 8 |
| Sep 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Sep 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -7.75% | - |
| Sep 26, 2025 | 6.30 | 6.45 | 6.25 | 6.45 | 6.45 | 1.57% | 123 |
| Sep 25, 2025 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | -1.55% | 20 |
| Sep 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Sep 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Sep 22, 2025 | 6.80 | 6.80 | 6.30 | 6.30 | 6.30 | -10.00% | 1,503 |
| Sep 19, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 7.69% | 1,000 |
| Sep 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -9.09% | - |
| Sep 17, 2025 | 6.65 | 7.15 | 6.65 | 7.15 | 7.15 | 10.00% | 40 |
| Sep 16, 2025 | 6.95 | 6.95 | 6.50 | 6.50 | 6.50 | -12.16% | 255 |
| Sep 15, 2025 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | -5.13% | 1,143 |
| Sep 12, 2025 | 7.70 | 8.05 | 7.70 | 7.80 | 7.80 | 0.65% | 623 |
| Sep 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 5.44% | - |
| Sep 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Sep 9, 2025 | 7.25 | 7.45 | 7.25 | 7.40 | 7.40 | 4.96% | 730 |
| Sep 8, 2025 | 7.65 | 7.65 | 7.05 | 7.05 | 7.05 | -12.42% | 6 |
| Sep 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Sep 4, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | 340 |
| Sep 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Sep 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Aug 29, 2025 | 8.10 | 8.10 | 7.75 | 7.75 | 7.75 | -6.63% | 250 |
| Aug 28, 2025 | 7.80 | 8.30 | 7.80 | 8.30 | 8.30 | 3.75% | 422 |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 160 |
| Aug 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -9.25% | - |
| Aug 25, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.22% | 100 |
| Aug 22, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 4.40% | 30 |
| Aug 21, 2025 | 7.05 | 8.35 | 7.05 | 7.95 | 7.95 | 12.77% | 285 |
| Aug 20, 2025 | 6.50 | 7.30 | 6.50 | 7.05 | 7.05 | -2.08% | 1,261 |
| Aug 19, 2025 | 6.15 | 7.20 | 6.15 | 7.20 | 7.20 | 13.39% | 150 |
| Aug 18, 2025 | 7.00 | 7.00 | 6.10 | 6.35 | 6.35 | -16.99% | 1,100 |
| Aug 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.97% | - |
| Aug 14, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | -4.17% | 1 |
| Aug 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Aug 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Aug 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Aug 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | 23 |
| Aug 7, 2025 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 0.58% | 23 |
| Aug 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | - |
| Aug 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 50 |
| Aug 1, 2025 | 8.85 | 8.85 | 8.35 | 8.35 | 8.35 | -6.18% | 100 |
| Jul 31, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | -4.30% | 170 |
| Jul 30, 2025 | 9.25 | 9.50 | 9.25 | 9.30 | 9.30 | -2.11% | 220 |
| Jul 29, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | -1.55% | 5 |
| Jul 28, 2025 | 9.65 | 9.65 | 9.50 | 9.65 | 9.65 | 2.12% | 1,000 |
| Jul 25, 2025 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | -1.56% | 640 |
| Jul 24, 2025 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | 0.52% | 540 |
| Jul 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | 200 |
| Jul 22, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -3.55% | 400 |
| Jul 21, 2025 | 9.45 | 9.85 | 9.30 | 9.85 | 9.85 | 1.55% | 363 |