SBF AG (FRA:CY1K)
Germany
· Delayed Price · Currency is EUR 5.16
+0.27 (5.52%)
Apr 29, 2026, 9:09 AM CET
SBF AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.48 | 5.62 | 5.20 | 5.50 | - | 5.77% | 2,142 |
| Apr 27, 2026 | 4.93 | 5.20 | 4.93 | 5.20 | 5.20 | 14.79% | 2,142 |
| Apr 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.67% | - |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.96% | - |
| Apr 22, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -3.37% | - |
| Apr 21, 2026 | 5.26 | 5.26 | 4.75 | 4.75 | 4.75 | -13.32% | 500 |
| Apr 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.49% | - |
| Apr 17, 2026 | 6.10 | 6.98 | 5.62 | 5.62 | 5.62 | -30.45% | 500 |
| Apr 16, 2026 | 3.47 | 8.08 | 3.47 | 8.08 | 8.08 | 132.18% | 1,250 |
| Apr 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | - |
| Apr 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Apr 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Apr 10, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | 1.22% | 22 |
| Apr 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.20% | - |
| Apr 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.28% | 100 |
| Apr 7, 2026 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | 4.04% | 225 |
| Apr 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Apr 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Mar 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -12.92% | - |
| Mar 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Mar 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Mar 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Mar 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Mar 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.76% | - |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Mar 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -6.97% | - |
| Mar 17, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | -3.37% | 200 |
| Mar 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Mar 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Mar 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Mar 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Mar 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Mar 9, 2026 | 4.42 | 4.42 | 4.12 | 4.12 | 4.12 | -9.25% | 500 |
| Mar 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Mar 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Mar 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Mar 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Mar 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Feb 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Feb 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Feb 25, 2026 | 4.44 | 4.60 | 4.44 | 4.60 | 4.60 | -4.17% | 666 |
| Feb 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 510 |
| Feb 23, 2026 | 4.60 | 4.76 | 4.60 | 4.76 | 4.76 | 7.21% | 143 |
| Feb 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Feb 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Feb 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Feb 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Feb 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Feb 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Feb 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Feb 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Feb 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | 20 |
| Feb 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Feb 5, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -4.22% | 13 |
| Feb 4, 2026 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | -3.27% | 20 |
| Feb 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | - |
| Feb 2, 2026 | 4.84 | 5.15 | 4.84 | 5.15 | 5.15 | 1.98% | 15 |
| Jan 30, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 97 |
| Jan 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jan 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Jan 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.28% | 500 |
| Jan 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Jan 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Jan 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Jan 20, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | -0.90% | 150 |
| Jan 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jan 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Jan 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jan 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jan 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jan 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jan 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 8 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Jan 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 6 |
| Dec 30, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 8 |
| Dec 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Dec 23, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | -2.48% | 138 |
| Dec 22, 2025 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 5.22% | 2,000 |
| Dec 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Dec 18, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 12.15% | 500 |
| Dec 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Dec 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Dec 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Dec 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | - |
| Dec 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Dec 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Dec 8, 2025 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 3.39% | 2 |
| 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 |