SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 1,101 |
| 2026-04-30 | 5.160 | 5.600 | 5.160 | 5.160 | 5.160 | 1,122 |
| 2026-04-29 | 4.960 | 5.160 | 4.920 | 5.040 | 5.040 | 615 |
| 2026-04-28 | 5.480 | 5.620 | 4.800 | 4.890 | 4.890 | 1,767 |
| 2026-04-27 | 5.160 | 5.760 | 4.950 | 5.460 | 5.460 | 2,500 |
| 2026-04-24 | 4.650 | 5.240 | 4.640 | 5.080 | 5.080 | 4,220 |
| 2026-04-23 | 4.740 | 4.900 | 4.540 | 4.700 | 4.700 | 2,254 |
| 2026-04-22 | 4.900 | 4.900 | 4.450 | 4.620 | 4.620 | 2,049 |
| 2026-04-21 | 4.390 | 5.280 | 4.360 | 4.830 | 4.830 | 10,543 |
| 2026-04-20 | 5.980 | 5.980 | 5.300 | 5.360 | 5.360 | 801 |
| 2026-04-17 | 7.100 | 7.200 | 5.200 | 5.720 | 5.720 | 8,405 |
| 2026-04-16 | 3.740 | 5.520 | 3.740 | 5.300 | 5.300 | 17,461 |
| 2026-04-15 | 3.740 | 3.740 | 3.620 | 3.620 | 3.620 | 17 |
| 2026-04-14 | 3.370 | 3.620 | 3.370 | 3.620 | 3.620 | 9,064 |
| 2026-04-13 | 3.300 | 3.440 | 3.300 | 3.370 | 3.370 | 411 |
| 2026-04-10 | 3.400 | 3.460 | 3.380 | 3.380 | 3.380 | 4,638 |
| 2026-04-09 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 210 |
| 2026-04-08 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 2 |
| 2026-04-07 | 3.300 | 3.460 | 3.300 | 3.380 | 3.380 | 339 |
| 2026-04-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 3,451 |
| 2026-04-01 | 3.380 | 3.480 | 3.300 | 3.380 | 3.380 | 3,451 |
| 2026-03-31 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 4,717 |
| 2026-03-30 | 3.440 | 3.440 | 3.220 | 3.260 | 3.260 | 9,257 |
| 2026-03-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1 |
| 2026-03-26 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 1 |
| 2026-03-25 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 800 |
| 2026-03-24 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 2,712 |
| 2026-03-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 600 |
| 2026-03-20 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 600 |
| 2026-03-19 | 3.720 | 3.720 | 3.560 | 3.680 | 3.680 | 1,548 |
| 2026-03-18 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 200 |
| 2026-03-17 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 25 |
| 2026-03-16 | 4.180 | 4.180 | 4.040 | 4.040 | 4.040 | 830 |
| 2026-03-13 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 1,709 |
| 2026-03-12 | 4.300 | 4.340 | 4.260 | 4.260 | 4.260 | 2,615 |
| 2026-03-11 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 572 |
| 2026-03-10 | 4.240 | 4.300 | 4.220 | 4.300 | 4.300 | 572 |
| 2026-03-09 | 4.500 | 4.500 | 4.320 | 4.320 | 4.320 | 1,394 |
| 2026-03-06 | 4.540 | 4.660 | 4.500 | 4.620 | 4.620 | 5,327 |
| 2026-03-05 | 4.680 | 4.700 | 4.640 | 4.640 | 4.640 | 1,208 |
| 2026-03-04 | 4.740 | 4.740 | 4.680 | 4.680 | 4.680 | 339 |
| 2026-03-03 | 4.500 | 4.680 | 4.500 | 4.680 | 4.680 | 133 |
| 2026-03-02 | 4.740 | 4.800 | 4.720 | 4.720 | 4.720 | 3,290 |
| 2026-02-27 | 4.700 | 4.740 | 4.640 | 4.640 | 4.640 | 1,843 |
| 2026-02-26 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 1,980 |
| 2026-02-25 | 4.600 | 4.600 | 4.500 | 4.560 | 4.560 | 235 |
| 2026-02-24 | 4.600 | 4.700 | 4.560 | 4.560 | 4.560 | 1,100 |
| 2026-02-23 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 28 |
| 2026-02-20 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 3,763 |
| 2026-02-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,763 |
| 2026-02-18 | 4.680 | 4.700 | 4.500 | 4.560 | 4.560 | 3,763 |
| 2026-02-17 | 4.680 | 4.680 | 4.500 | 4.600 | 4.600 | 688 |
| 2026-02-16 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 200 |
| 2026-02-13 | 4.460 | 4.700 | 4.460 | 4.580 | 4.580 | 160 |
| 2026-02-12 | 4.600 | 4.600 | 4.580 | 4.580 | 4.580 | 500 |
| 2026-02-11 | 4.700 | 4.700 | 4.480 | 4.480 | 4.480 | 1,480 |
| 2026-02-10 | 4.500 | 4.640 | 4.500 | 4.540 | 4.540 | 4,406 |
| 2026-02-09 | 4.500 | 4.600 | 4.500 | 4.500 | 4.500 | 664 |
| 2026-02-06 | 4.540 | 4.620 | 4.520 | 4.520 | 4.520 | 904 |
| 2026-02-05 | 4.560 | 4.740 | 4.540 | 4.660 | 4.660 | 28 |
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.