SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-11-04 | 5.900 | 5.900 | 5.600 | 5.700 | 5.700 | 1,617 |
| 2025-11-03 | 5.300 | 5.950 | 5.300 | 5.750 | 5.750 | 4,646 |
| 2025-10-31 | 5.650 | 5.750 | 5.550 | 5.550 | 5.550 | 5,840 |
| 2025-10-30 | 6.350 | 6.350 | 5.500 | 5.600 | 5.600 | 3,502 |
| 2025-10-29 | 6.500 | 6.800 | 6.450 | 6.450 | 6.450 | 2,537 |
| 2025-10-28 | 6.450 | 6.500 | 6.300 | 6.400 | 6.400 | 40 |
| 2025-10-27 | 6.300 | 6.450 | 6.300 | 6.350 | 6.350 | 474 |
| 2025-10-24 | 6.250 | 6.450 | 6.250 | 6.400 | 6.400 | 1,943 |
| 2025-10-23 | 6.150 | 6.400 | 6.150 | 6.300 | 6.300 | 18 |
| 2025-10-22 | 6.450 | 6.650 | 6.250 | 6.250 | 6.250 | 911 |
| 2025-10-21 | 6.500 | 6.550 | 6.450 | 6.550 | 6.550 | 204 |
| 2025-10-20 | 6.000 | 6.900 | 5.950 | 6.450 | 6.450 | 9,480 |
| 2025-10-17 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 1,084 |
| 2025-10-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 78 |
| 2025-10-15 | 6.350 | 6.350 | 6.150 | 6.300 | 6.300 | 2,548 |
| 2025-10-14 | 6.350 | 6.350 | 6.150 | 6.150 | 6.150 | 278 |
| 2025-10-13 | 6.150 | 6.250 | 6.150 | 6.150 | 6.150 | 940 |
| 2025-10-10 | 6.350 | 6.450 | 6.150 | 6.150 | 6.150 | 5,499 |
| 2025-10-09 | 6.200 | 6.600 | 6.150 | 6.500 | 6.500 | 20 |
| 2025-10-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 786 |
| 2025-10-07 | 6.350 | 6.500 | 6.250 | 6.400 | 6.400 | 4,903 |
| 2025-10-06 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,431 |
| 2025-10-03 | 6.400 | 6.500 | 6.300 | 6.400 | 6.400 | 1,895 |
| 2025-10-02 | 6.450 | 6.450 | 6.250 | 6.300 | 6.300 | 8,582 |
| 2025-10-01 | 6.350 | 6.500 | 6.200 | 6.500 | 6.500 | 4,457 |
| 2025-09-30 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 5,519 |
| 2025-09-29 | 6.200 | 6.250 | 6.000 | 6.150 | 6.150 | 4,573 |
| 2025-09-26 | 6.200 | 6.450 | 6.200 | 6.400 | 6.400 | 2,140 |
| 2025-09-25 | 6.200 | 6.400 | 6.200 | 6.350 | 6.350 | 3,602 |
| 2025-09-24 | 6.600 | 6.650 | 6.050 | 6.100 | 6.100 | 4,455 |
| 2025-09-23 | 6.200 | 6.550 | 6.200 | 6.550 | 6.550 | 6,368 |
| 2025-09-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 12,120 |
| 2025-09-19 | 7.050 | 7.100 | 6.800 | 7.100 | 7.100 | 3,649 |
| 2025-09-18 | 6.700 | 7.050 | 6.700 | 7.000 | 7.000 | 11,433 |
| 2025-09-17 | 6.800 | 7.250 | 6.400 | 6.500 | 6.500 | 10,214 |
| 2025-09-16 | 7.250 | 7.300 | 6.300 | 6.400 | 6.400 | 21,970 |
| 2025-09-15 | 7.900 | 7.900 | 7.150 | 7.250 | 7.250 | 8,987 |
| 2025-09-12 | 7.600 | 7.900 | 7.600 | 7.900 | 7.900 | 2,058 |
| 2025-09-11 | 7.900 | 8.150 | 7.700 | 7.750 | 7.750 | 1,188 |
| 2025-09-10 | 7.550 | 7.950 | 7.550 | 7.900 | 7.900 | 1,310 |
| 2025-09-09 | 7.400 | 7.400 | 7.050 | 7.400 | 7.400 | 2,512 |
| 2025-09-08 | 8.000 | 8.150 | 7.100 | 7.400 | 7.400 | 3,771 |
| 2025-09-05 | 8.250 | 8.300 | 7.800 | 7.850 | 7.850 | 1,912 |
| 2025-09-04 | 8.400 | 8.400 | 8.200 | 8.250 | 8.250 | 1,747 |
| 2025-09-03 | 8.200 | 8.200 | 7.850 | 8.050 | 8.050 | 2,006 |
| 2025-09-02 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 644 |
| 2025-09-01 | 8.050 | 8.150 | 7.800 | 7.950 | 7.950 | 766 |
| 2025-08-29 | 8.150 | 8.150 | 7.600 | 7.800 | 7.800 | 9,841 |
| 2025-08-28 | 8.100 | 8.250 | 7.700 | 8.150 | 8.150 | 4,712 |
| 2025-08-27 | 8.200 | 8.250 | 7.750 | 7.750 | 7.750 | 2,412 |
| 2025-08-26 | 7.750 | 8.200 | 7.700 | 8.100 | 8.100 | 4,256 |
| 2025-08-25 | 8.200 | 8.400 | 7.900 | 7.900 | 7.900 | 1,797 |
| 2025-08-22 | 8.050 | 8.300 | 7.800 | 8.100 | 8.100 | 2,990 |
| 2025-08-21 | 7.300 | 8.450 | 7.300 | 8.050 | 8.050 | 13,686 |
| 2025-08-20 | 6.900 | 7.800 | 6.200 | 7.150 | 7.150 | 23,322 |
| 2025-08-19 | 6.150 | 7.200 | 6.000 | 7.100 | 7.100 | 10,068 |
| 2025-08-18 | 6.800 | 7.250 | 6.250 | 6.500 | 6.500 | 21,213 |
| 2025-08-15 | 7.650 | 7.900 | 7.300 | 7.900 | 7.900 | 4,126 |
| 2025-08-14 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1,165 |
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.