SBI Holdings, Inc. (FRA:ZOF)
Germany
· Delayed Price · Currency is EUR 18.20
+0.10 (0.55%)
Last updated: Dec 5, 2025, 8:18 AM CET
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Dec 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Dec 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Dec 1, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | - | 240 |
| Nov 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Nov 27, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 3.37% | 270 |
| Nov 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Nov 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 30 |
| Nov 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Nov 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Nov 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Nov 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -5.41% | - |
| Nov 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.64% | - |
| Nov 14, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -1.52% | 100 |
| Nov 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Nov 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Nov 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Nov 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Nov 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.21% | - |
| Nov 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Nov 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Nov 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 31, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.92% | - |
| Oct 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Oct 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Oct 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Oct 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Oct 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Oct 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Oct 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Oct 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.35% | - |
| Oct 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Oct 16, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 10 |
| Oct 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| Oct 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.21% | 200 |
| Oct 13, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 1.06% | 10 |
| Oct 10, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -11.74% | 10 |
| Oct 9, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 8.67% | - |
| Oct 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 5.95% | - |
| Oct 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Oct 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Oct 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Oct 2, 2025 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.12% | 4 |
| Oct 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| Sep 30, 2025 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 1.61% | 20 |
| Sep 29, 2025 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | 1.64% | 2,000 |
| Sep 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.19 | - | - |
| Sep 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.19 | - | - |
| Sep 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.19 | -1.08% | - |
| Sep 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | - | - |
| Sep 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | -0.54% | - |
| Sep 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.48 | 3.33% | - |
| Sep 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | -2.17% | - |
| Sep 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | -3.16% | - |
| Sep 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | 1.60% | - |
| Sep 15, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | - | - |
| Sep 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | -1.06% | - |
| Sep 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.78 | -0.53% | - |
| Sep 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | 2.15% | - |
| Sep 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.48 | -4.62% | - |
| Sep 8, 2025 | 18.90 | 19.50 | 18.90 | 19.50 | 19.38 | 2.09% | 36 |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.98 | -0.52% | - |
| Sep 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | 1.59% | - |
| Sep 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.78 | -3.57% | - |
| Sep 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | 2.08% | - |
| Sep 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | -6.34% | - |
| Aug 29, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.37 | 3.02% | 720 |
| Aug 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | - | - |
| Aug 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | -0.50% | 2,982 |
| Aug 26, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 19.87 | 2.56% | 498 |
| Aug 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | - | - |
| Aug 22, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.38 | 3.17% | 100 |
| Aug 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.78 | 0.53% | - |
| Aug 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.68 | -2.08% | - |
| Aug 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | -2.54% | - |
| Aug 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | -1.01% | - |
| Aug 15, 2025 | 19.40 | 20.10 | 19.40 | 19.90 | 19.78 | - | 5,120 |
| Aug 14, 2025 | 19.40 | 19.90 | 19.40 | 19.90 | 19.78 | 6.42% | 310 |
| Aug 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | -0.53% | - |
| Aug 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.68 | 2.73% | - |
| Aug 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.19 | -0.54% | - |
| Aug 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | 3.95% | - |
| Aug 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.59 | 2.91% | - |
| Aug 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.09 | -2.82% | - |
| Aug 5, 2025 | 17.30 | 17.70 | 17.30 | 17.70 | 17.59 | 6.63% | 40 |
| Aug 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | - | - |
| Aug 1, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | 1.84% | - |
| Jul 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | -0.61% | - |
| Jul 30, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.30 | 1.86% | - |
| Jul 29, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | -4.17% | - |
| Jul 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | -2.89% | - |
| Jul 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | -0.57% | - |
| Jul 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | 1.75% | - |
| Jul 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 2.40% | - |
| Jul 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | -4.02% | 100 |
| Jul 21, 2025 | 17.00 | 17.40 | 17.00 | 17.40 | 17.29 | 2.35% | 20 |
| Jul 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | 4.29% | - |