SBO AG (FRA:SLL)
Germany
· Delayed Price · Currency is EUR 28.40
+0.55 (1.97%)
At close: Dec 4, 2025
SBO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.35 | 28.40 | 27.95 | 28.40 | 28.40 | 1.97% | 248 |
| Dec 3, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.89% | - |
| Dec 2, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 3.12% | - |
| Dec 1, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.87% | - |
| Nov 28, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.13% | - |
| Nov 27, 2025 | 26.30 | 26.55 | 26.30 | 26.45 | 26.45 | -1.31% | 350 |
| Nov 26, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.10% | - |
| Nov 25, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.76% | 250 |
| Nov 24, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.57% | - |
| Nov 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.31% | - |
| Nov 20, 2025 | 28.00 | 28.00 | 26.65 | 26.65 | 26.65 | -4.14% | 585 |
| Nov 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.54% | 50 |
| Nov 18, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -2.10% | - |
| Nov 17, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | - |
| Nov 14, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.21% | - |
| Nov 13, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.37% | - |
| Nov 12, 2025 | 28.85 | 29.30 | 28.85 | 29.30 | 29.30 | 2.27% | 2,205 |
| Nov 11, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.17% | - |
| Nov 10, 2025 | 28.60 | 28.75 | 28.60 | 28.60 | 28.60 | 0.53% | 550 |
| Nov 7, 2025 | 28.25 | 28.45 | 28.25 | 28.45 | 28.45 | 0.18% | 179 |
| Nov 6, 2025 | 28.45 | 28.45 | 28.35 | 28.40 | 28.40 | -0.53% | 340 |
| Nov 5, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.04% | - |
| Nov 4, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.69% | - |
| Nov 3, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.68% | - |
| Oct 31, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 2.81% | - |
| Oct 30, 2025 | 29.20 | 29.20 | 28.45 | 28.45 | 28.45 | -1.04% | 410 |
| Oct 29, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.35% | - |
| Oct 28, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.17% | - |
| Oct 27, 2025 | 28.55 | 28.70 | 28.55 | 28.70 | 28.70 | 0.88% | 175 |
| Oct 24, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.18% | - |
| Oct 23, 2025 | 27.70 | 28.40 | 27.70 | 28.40 | 28.40 | 4.99% | 250 |
| Oct 22, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.88% | - |
| Oct 21, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.19% | - |
| Oct 20, 2025 | 26.45 | 26.60 | 26.45 | 26.60 | 26.60 | 0.38% | 504 |
| Oct 17, 2025 | 26.50 | 26.50 | 26.15 | 26.50 | 26.50 | - | 458 |
| Oct 16, 2025 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | -2.21% | 153 |
| Oct 15, 2025 | 27.05 | 27.10 | 27.05 | 27.10 | 27.10 | -0.37% | 130 |
| Oct 14, 2025 | 26.85 | 27.20 | 26.85 | 27.20 | 27.20 | 0.18% | 510 |
| Oct 13, 2025 | 26.70 | 27.15 | 26.70 | 27.15 | 27.15 | 1.31% | 80 |
| Oct 10, 2025 | 27.35 | 27.50 | 26.80 | 26.80 | 26.80 | -1.83% | 187 |
| Oct 9, 2025 | 27.40 | 27.40 | 27.30 | 27.30 | 27.30 | 0.37% | 180 |
| Oct 8, 2025 | 27.35 | 27.35 | 27.20 | 27.20 | 27.20 | - | 1,400 |
| Oct 7, 2025 | 27.55 | 27.55 | 27.20 | 27.20 | 27.20 | -0.91% | 37 |
| Oct 6, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.55% | 180 |
| Oct 3, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Oct 2, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.30% | - |
| Oct 1, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.19% | - |
| Sep 30, 2025 | 27.25 | 27.25 | 26.90 | 26.90 | 26.90 | -1.65% | 270 |
| Sep 29, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | - |
| Sep 26, 2025 | 27.25 | 27.35 | 27.25 | 27.35 | 27.35 | 0.92% | 120 |
| Sep 25, 2025 | 26.75 | 27.10 | 26.75 | 27.10 | 27.10 | 1.12% | 5 |
| Sep 24, 2025 | 26.50 | 26.80 | 26.50 | 26.80 | 26.80 | 3.28% | - |
| Sep 23, 2025 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | 0.19% | - |
| Sep 22, 2025 | 26.05 | 26.05 | 25.85 | 25.90 | 25.90 | -0.19% | 165 |
| Sep 19, 2025 | 26.65 | 26.90 | 25.95 | 25.95 | 25.95 | -2.63% | 100 |
| Sep 18, 2025 | 26.50 | 26.65 | 26.35 | 26.65 | 26.65 | 1.91% | 100 |
| Sep 17, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.38% | - |
| Sep 16, 2025 | 26.10 | 26.25 | 26.10 | 26.25 | 26.25 | 0.57% | 110 |
| Sep 15, 2025 | 26.20 | 26.20 | 26.00 | 26.10 | 26.10 | - | 250 |
| Sep 12, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.57% | - |
| Sep 11, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.38% | - |
| Sep 10, 2025 | 26.50 | 26.50 | 26.15 | 26.15 | 26.15 | -1.32% | - |
| Sep 9, 2025 | 26.45 | 26.50 | 26.35 | 26.50 | 26.50 | 0.38% | - |
| Sep 8, 2025 | 26.35 | 26.60 | 26.35 | 26.40 | 26.40 | -2.04% | 120 |
| Sep 5, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.13% | 500 |
| Sep 4, 2025 | 26.70 | 26.70 | 26.55 | 26.65 | 26.65 | -1.48% | 23 |
| Sep 3, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -2.17% | - |
| Sep 2, 2025 | 27.60 | 27.65 | 27.60 | 27.65 | 27.65 | 0.36% | - |
| Sep 1, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.18% | - |
| Aug 29, 2025 | 27.40 | 27.50 | 27.15 | 27.50 | 27.50 | 0.36% | 240 |
| Aug 28, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | 0.55% | 314 |
| Aug 27, 2025 | 27.55 | 27.55 | 27.20 | 27.25 | 27.25 | -0.73% | 1,168 |
| Aug 26, 2025 | 28.05 | 28.05 | 27.45 | 27.45 | 27.45 | -1.96% | 300 |
| Aug 25, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -0.36% | 174 |
| Aug 22, 2025 | 28.10 | 28.60 | 28.10 | 28.10 | 28.10 | -1.06% | 150 |
| Aug 21, 2025 | 29.40 | 29.40 | 27.90 | 28.40 | 28.40 | -3.89% | 855 |
| Aug 20, 2025 | 29.45 | 29.55 | 29.45 | 29.55 | 29.55 | 0.34% | - |
| Aug 19, 2025 | 29.20 | 29.45 | 29.20 | 29.45 | 29.45 | 1.03% | 100 |
| Aug 18, 2025 | 29.55 | 29.55 | 29.15 | 29.15 | 29.15 | -1.19% | - |
| Aug 15, 2025 | 29.60 | 29.60 | 29.50 | 29.50 | 29.50 | -0.84% | - |
| Aug 14, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | -0.50% | 200 |
| Aug 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.67% | - |
| Aug 12, 2025 | 29.15 | 29.70 | 29.15 | 29.70 | 29.70 | 1.71% | - |
| Aug 11, 2025 | 29.30 | 29.30 | 29.20 | 29.20 | 29.20 | 0.34% | - |
| Aug 8, 2025 | 28.90 | 29.30 | 28.90 | 29.10 | 29.10 | 0.34% | 138 |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.17% | - |
| Aug 6, 2025 | 28.90 | 29.05 | 28.90 | 29.05 | 29.05 | 3.20% | - |
| Aug 5, 2025 | 28.05 | 28.15 | 28.05 | 28.15 | 28.15 | -0.35% | - |
| Aug 4, 2025 | 28.70 | 28.70 | 28.25 | 28.25 | 28.25 | -0.35% | 275 |
| Aug 1, 2025 | 29.05 | 29.05 | 28.35 | 28.35 | 28.35 | -2.41% | - |
| Jul 31, 2025 | 29.60 | 29.60 | 29.05 | 29.05 | 29.05 | -2.84% | - |
| Jul 30, 2025 | 29.85 | 29.90 | 29.85 | 29.90 | 29.90 | 1.36% | - |
| Jul 29, 2025 | 29.55 | 29.55 | 29.50 | 29.50 | 29.50 | -0.17% | 10 |
| Jul 28, 2025 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 0.34% | - |
| Jul 25, 2025 | 29.50 | 29.50 | 29.45 | 29.45 | 29.45 | -0.51% | - |
| Jul 24, 2025 | 29.45 | 29.70 | 29.45 | 29.60 | 29.60 | -0.50% | 4 |
| Jul 23, 2025 | 29.75 | 29.75 | 29.65 | 29.75 | 29.75 | 1.02% | 1,000 |
| Jul 22, 2025 | 29.25 | 29.45 | 29.25 | 29.45 | 29.45 | -0.34% | 18 |
| Jul 21, 2025 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 0.85% | 90 |
| Jul 18, 2025 | 29.60 | 29.60 | 29.30 | 29.30 | 29.30 | 0.17% | - |