SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.050 | 3.230 | 3.050 | 3.150 | 3.150 | 16 |
| 2026-07-24 | 3.140 | 3.240 | 3.130 | 3.130 | 3.130 | 2,251 |
| 2026-07-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 39 |
| 2026-07-22 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,112 |
| 2026-07-21 | 3.040 | 3.040 | 2.910 | 2.910 | 2.910 | 1,280 |
| 2026-07-20 | 3.220 | 3.220 | 2.930 | 2.930 | 2.930 | 983 |
| 2026-07-17 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 579 |
| 2026-07-16 | 3.210 | 3.210 | 3.090 | 3.090 | 3.090 | 5,701 |
| 2026-07-15 | 3.400 | 3.440 | 3.300 | 3.310 | 3.310 | 3,756 |
| 2026-07-14 | 3.280 | 3.400 | 3.280 | 3.360 | 3.360 | 313 |
| 2026-07-13 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 207 |
| 2026-07-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 12 |
| 2026-07-09 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 20 |
| 2026-07-08 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 3,570 |
| 2026-07-07 | 3.470 | 3.470 | 3.380 | 3.380 | 3.380 | 3,570 |
| 2026-07-06 | 3.400 | 3.470 | 3.400 | 3.470 | 3.470 | 14,328 |
| 2026-07-03 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 5,060 |
| 2026-07-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 101 |
| 2026-07-01 | 3.300 | 3.350 | 3.280 | 3.350 | 3.350 | 18,504 |
| 2026-06-30 | 3.330 | 3.330 | 3.280 | 3.290 | 3.290 | 6,763 |
| 2026-06-29 | 3.280 | 3.500 | 3.280 | 3.400 | 3.400 | 2,864 |
| 2026-06-26 | 3.360 | 3.570 | 3.360 | 3.360 | 3.360 | 1,778 |
| 2026-06-25 | 3.400 | 3.480 | 3.380 | 3.380 | 3.380 | 6,721 |
| 2026-06-24 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 7,500 |
| 2026-06-23 | 3.400 | 3.400 | 3.260 | 3.330 | 3.330 | 5,301 |
| 2026-06-22 | 3.400 | 3.400 | 3.300 | 3.350 | 3.350 | 827 |
| 2026-06-19 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 500 |
| 2026-06-18 | 3.300 | 3.500 | 3.250 | 3.430 | 3.430 | 2,781 |
| 2026-06-17 | 3.400 | 3.600 | 3.400 | 3.450 | 3.450 | 4,777 |
| 2026-06-16 | 3.600 | 3.660 | 3.460 | 3.470 | 3.470 | 4,995 |
| 2026-06-15 | 3.800 | 3.800 | 3.630 | 3.630 | 3.630 | 914 |
| 2026-06-12 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 2,033 |
| 2026-06-11 | 4.000 | 4.030 | 3.900 | 3.900 | 3.900 | 2,142 |
| 2026-06-10 | 4.360 | 4.400 | 4.000 | 4.050 | 4.050 | 2,127 |
| 2026-06-09 | 4.250 | 4.440 | 3.960 | 4.440 | 4.440 | 4,453 |
| 2026-06-08 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,085 |
| 2026-06-05 | 4.200 | 4.280 | 4.200 | 4.280 | 4.280 | 14 |
| 2026-06-04 | 4.500 | 4.500 | 4.300 | 4.380 | 4.380 | 185 |
| 2026-06-03 | 4.450 | 4.650 | 4.250 | 4.380 | 4.380 | 5,171 |
| 2026-06-02 | 4.590 | 4.590 | 4.490 | 4.490 | 4.490 | 5,036 |
| 2026-06-01 | 4.640 | 4.840 | 4.520 | 4.720 | 4.720 | 55 |
| 2026-05-29 | 4.580 | 4.610 | 4.580 | 4.610 | 4.610 | 1,509 |
| 2026-05-28 | 4.470 | 4.480 | 4.250 | 4.480 | 4.480 | 1,681 |
| 2026-05-27 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 8 |
| 2026-05-26 | 4.420 | 4.430 | 4.300 | 4.430 | 4.430 | 30 |
| 2026-05-25 | 4.800 | 5.000 | 4.500 | 4.500 | 4.500 | 2,333 |
| 2026-05-22 | 4.640 | 4.720 | 4.640 | 4.720 | 4.720 | 112 |
| 2026-05-21 | 4.640 | 4.760 | 4.640 | 4.760 | 4.760 | 2 |
| 2026-05-20 | 4.880 | 4.880 | 4.760 | 4.760 | 4.760 | 32 |
| 2026-05-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 4 |
| 2026-05-18 | 4.880 | 4.880 | 4.760 | 4.760 | 4.760 | 4 |
| 2026-05-15 | 4.640 | 4.880 | 4.640 | 4.690 | 4.690 | 24 |
| 2026-05-14 | 4.840 | 4.840 | 4.640 | 4.640 | 4.640 | 104 |
| 2026-05-13 | 5.260 | 5.260 | 4.670 | 4.670 | 4.670 | 222 |
| 2026-05-12 | 5.240 | 5.240 | 5.120 | 5.120 | 5.120 | 135 |
| 2026-05-11 | 5.280 | 5.600 | 5.120 | 5.120 | 5.120 | 3,371 |
| 2026-05-08 | 5.480 | 5.520 | 5.400 | 5.400 | 5.400 | 102 |
| 2026-05-07 | 5.340 | 5.360 | 5.240 | 5.360 | 5.360 | 390 |
| 2026-05-06 | 5.180 | 5.220 | 5.100 | 5.220 | 5.220 | 378 |
| 2026-05-05 | 5.220 | 5.340 | 5.160 | 5.220 | 5.220 | 234 |
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.