SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.430 | 2.430 | 2.390 | 2.390 | 2.390 | 739 |
| 2026-10-16 | 2.390 | 2.490 | 2.370 | 2.370 | 2.370 | 5,594 |
| 2026-10-15 | 2.420 | 2.420 | 2.390 | 2.390 | 2.390 | 932 |
| 2026-10-14 | 2.340 | 2.440 | 2.340 | 2.440 | 2.440 | 7,603 |
| 2026-10-13 | 2.340 | 2.400 | 2.290 | 2.310 | 2.310 | 2,106 |
| 2026-10-12 | 2.350 | 2.420 | 2.300 | 2.420 | 2.420 | 4,894 |
| 2026-10-09 | 2.280 | 2.420 | 2.280 | 2.420 | 2.420 | 2,370 |
| 2026-10-08 | 2.420 | 2.420 | 2.280 | 2.280 | 2.280 | 2,359 |
| 2026-10-07 | 2.350 | 2.420 | 2.300 | 2.370 | 2.370 | 6,785 |
| 2026-10-06 | 2.400 | 2.400 | 2.300 | 2.350 | 2.350 | 1,331 |
| 2026-10-05 | 2.350 | 2.460 | 2.350 | 2.430 | 2.430 | 7,669 |
| 2026-10-02 | 2.400 | 2.450 | 2.350 | 2.380 | 2.380 | 3,452 |
| 2026-10-01 | 2.340 | 2.420 | 2.320 | 2.320 | 2.320 | 5,136 |
| 2026-09-30 | 2.360 | 2.490 | 2.180 | 2.360 | 2.360 | 67,834 |
| 2026-09-29 | 2.430 | 2.430 | 2.360 | 2.400 | 2.400 | 1,290 |
| 2026-09-28 | 2.410 | 2.490 | 2.410 | 2.480 | 2.480 | 10,816 |
| 2026-09-25 | 2.450 | 2.490 | 2.380 | 2.410 | 2.410 | 3,349 |
| 2026-09-24 | 2.400 | 2.520 | 2.320 | 2.430 | 2.430 | 156,913 |
| 2026-09-23 | 2.380 | 2.520 | 2.310 | 2.310 | 2.310 | 77,134 |
| 2026-09-22 | 2.400 | 2.430 | 2.340 | 2.340 | 2.340 | 3,468 |
| 2026-09-21 | 2.410 | 2.500 | 2.370 | 2.380 | 2.380 | 35,431 |
| 2026-09-18 | 2.480 | 2.600 | 2.340 | 2.340 | 2.340 | 98,009 |
| 2026-09-17 | 2.650 | 2.650 | 2.500 | 2.550 | 2.550 | 8,829 |
| 2026-09-16 | 2.800 | 2.900 | 2.550 | 2.550 | 2.550 | 26,760 |
| 2026-09-15 | 3.000 | 3.000 | 2.790 | 2.800 | 2.800 | 4,329 |
| 2026-09-14 | 2.970 | 3.000 | 2.850 | 2.850 | 2.850 | 7,531 |
| 2026-09-11 | 3.020 | 3.100 | 3.020 | 3.020 | 3.020 | 4 |
| 2026-09-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 71 |
| 2026-09-09 | 3.020 | 3.100 | 3.020 | 3.020 | 3.020 | 71 |
| 2026-09-08 | 2.930 | 3.100 | 2.930 | 3.010 | 3.010 | 2,003 |
| 2026-09-07 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-09-04 | 3.000 | 3.100 | 2.900 | 3.030 | 3.030 | 17,301 |
| 2026-09-03 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 1,000 |
| 2026-09-02 | 3.020 | 3.100 | 3.020 | 3.030 | 3.030 | 3,680 |
| 2026-09-01 | 3.120 | 3.250 | 2.900 | 2.900 | 2.900 | 13,427 |
| 2026-08-31 | 3.290 | 3.300 | 3.050 | 3.050 | 3.050 | 8,366 |
| 2026-08-28 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2026-08-27 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 590 |
| 2026-08-26 | 3.300 | 3.300 | 3.230 | 3.230 | 3.230 | 6,039 |
| 2026-08-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 31 |
| 2026-08-24 | 3.270 | 3.280 | 3.270 | 3.280 | 3.280 | 70 |
| 2026-08-21 | 3.120 | 3.210 | 3.120 | 3.210 | 3.210 | 230 |
| 2026-08-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 33 |
| 2026-08-19 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 33 |
| 2026-08-18 | 3.270 | 3.270 | 3.070 | 3.170 | 3.170 | 33 |
| 2026-08-17 | 3.070 | 3.170 | 3.060 | 3.170 | 3.170 | 10 |
| 2026-08-14 | 3.230 | 3.300 | 3.180 | 3.180 | 3.180 | 4,344 |
| 2026-08-13 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 1,905 |
| 2026-08-12 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 124 |
| 2026-08-11 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 124 |
| 2026-08-10 | 3.160 | 3.210 | 3.160 | 3.210 | 3.210 | 180 |
| 2026-08-07 | 3.160 | 3.230 | 3.160 | 3.230 | 3.230 | 1,000 |
| 2026-08-06 | 3.240 | 3.300 | 3.160 | 3.230 | 3.230 | 2,636 |
| 2026-08-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 165 |
| 2026-08-04 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 165 |
| 2026-08-03 | 3.140 | 3.190 | 3.140 | 3.190 | 3.190 | 516 |
| 2026-07-31 | 3.190 | 3.200 | 3.170 | 3.170 | 3.170 | 3,592 |
| 2026-07-30 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 527 |
| 2026-07-29 | 3.050 | 3.200 | 3.050 | 3.060 | 3.060 | 5,071 |
| 2026-07-28 | 3.230 | 3.240 | 3.060 | 3.060 | 3.060 | 2,381 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.