SBI Insurance Group Co., Ltd. (FRA:EEW)
Germany
· Delayed Price · Currency is EUR 10.80
+0.10 (0.93%)
At close: Dec 5, 2025
SBI Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Dec 4, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.90% | - |
| Dec 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Dec 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Dec 1, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | - |
| Nov 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Nov 27, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Nov 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Nov 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Nov 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Nov 19, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 5.64% | - |
| Nov 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Nov 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | - |
| Nov 14, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 2.67% | - |
| Nov 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Nov 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.55% | - |
| Nov 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Nov 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Nov 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| Nov 3, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | - |
| Oct 31, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.64% | - |
| Oct 30, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | -1.79% | - |
| Oct 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.66% | - |
| Oct 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Oct 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Oct 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Oct 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Oct 21, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Oct 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Oct 16, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Oct 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 10, 2025 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | -0.61% | - |
| Oct 9, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.23% | - |
| Oct 8, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Oct 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Oct 6, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -1.19% | - |
| Oct 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Oct 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Oct 1, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -1.17% | - |
| Sep 30, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | - |
| Sep 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Sep 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Sep 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Sep 19, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | 1.74% | - |
| Sep 18, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Sep 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Sep 16, 2025 | 8.65 | 8.70 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Sep 15, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Sep 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Sep 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Sep 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Sep 5, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | - |
| Sep 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Sep 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Sep 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Aug 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Aug 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Aug 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| Aug 22, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Aug 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Aug 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Aug 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Aug 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Aug 14, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Aug 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Aug 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | - |
| Aug 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Aug 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 6, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Aug 4, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | -1.78% | - |
| Aug 1, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | - |
| Jul 31, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Jul 30, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -0.59% | - |
| Jul 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Jul 28, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | - |
| Jul 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Jul 24, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Jul 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Jul 22, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.23% | - |
| Jul 21, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | - |
| Jul 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Jul 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jul 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Jul 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | - |
| Jul 11, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jul 9, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | - |
| Jul 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 7, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Jul 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |