SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.700 | 4.820 | 4.660 | 4.680 | 4.680 | 10,793 |
| 2026-02-03 | 4.920 | 4.920 | 4.600 | 4.620 | 4.620 | 8,166 |
| 2026-02-02 | 4.960 | 5.150 | 4.920 | 5.050 | 5.050 | 71 |
| 2026-01-30 | 4.960 | 5.050 | 4.960 | 5.000 | 5.000 | 630 |
| 2026-01-29 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 1,221 |
| 2026-01-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 6,000 |
| 2026-01-27 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 3,071 |
| 2026-01-26 | 4.940 | 5.400 | 4.940 | 5.150 | 5.150 | 7,394 |
| 2026-01-23 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 420 |
| 2026-01-22 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 891 |
| 2026-01-21 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 1,942 |
| 2026-01-20 | 5.350 | 5.450 | 5.200 | 5.400 | 5.400 | 910 |
| 2026-01-19 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 3,179 |
| 2026-01-16 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 15 |
| 2026-01-15 | 5.850 | 5.900 | 5.650 | 5.650 | 5.650 | 3,566 |
| 2026-01-14 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 13 |
| 2026-01-13 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 814 |
| 2026-01-12 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 2 |
| 2026-01-09 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 33 |
| 2026-01-08 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 2 |
| 2026-01-07 | 5.650 | 5.850 | 5.650 | 5.750 | 5.750 | 883 |
| 2026-01-06 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 907 |
| 2026-01-05 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 66 |
| 2026-01-02 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 710 |
| 2025-12-30 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 168 |
| 2025-12-29 | 5.700 | 5.850 | 5.600 | 5.750 | 5.750 | 3,360 |
| 2025-12-23 | 5.850 | 5.950 | 5.800 | 5.800 | 5.800 | 2,724 |
| 2025-12-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11,179 |
| 2025-12-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11,179 |
| 2025-12-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 11,179 |
| 2025-12-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,351 |
| 2025-12-16 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 2,062 |
| 2025-12-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4 |
| 2025-12-12 | 5.250 | 5.400 | 5.050 | 5.400 | 5.400 | 8,482 |
| 2025-12-11 | 5.450 | 5.500 | 5.200 | 5.500 | 5.500 | 9,157 |
| 2025-12-10 | 5.800 | 5.800 | 5.450 | 5.500 | 5.500 | 4,033 |
| 2025-12-09 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 674 |
| 2025-12-08 | 5.900 | 6.100 | 5.900 | 6.000 | 6.000 | 154 |
| 2025-12-05 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 6 |
| 2025-12-04 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 314 |
| 2025-12-03 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 1,404 |
| 2025-12-02 | 6.150 | 6.150 | 6.000 | 6.100 | 6.100 | 1,600 |
| 2025-12-01 | 6.100 | 6.400 | 6.000 | 6.100 | 6.100 | 3,209 |
| 2025-11-28 | 4.940 | 6.400 | 4.940 | 6.150 | 6.150 | 13,995 |
| 2025-11-27 | 4.740 | 4.920 | 4.500 | 4.820 | 4.820 | 37,305 |
| 2025-11-26 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-11-25 | 4.740 | 4.960 | 4.740 | 4.860 | 4.860 | 11 |
| 2025-11-24 | 4.980 | 4.980 | 4.860 | 4.860 | 4.860 | 48 |
| 2025-11-21 | 4.760 | 4.860 | 4.760 | 4.860 | 4.860 | 60 |
| 2025-11-20 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 32 |
| 2025-11-19 | 4.740 | 4.860 | 4.740 | 4.800 | 4.800 | 32 |
| 2025-11-18 | 5.050 | 5.150 | 4.800 | 4.800 | 4.800 | 1,051 |
| 2025-11-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,151 |
| 2025-11-14 | 5.150 | 5.350 | 4.960 | 4.960 | 4.960 | 2,151 |
| 2025-11-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 95 |
| 2025-11-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 292 |
| 2025-11-11 | 5.800 | 5.850 | 5.650 | 5.750 | 5.750 | 373 |
| 2025-11-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,189 |
| 2025-11-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 4 |
| 2025-11-06 | 5.850 | 5.950 | 5.750 | 5.850 | 5.850 | 529 |
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.