SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8.350 | 8.550 | 7.950 | 8.050 | 8.050 | 1,192 |
| 2025-08-12 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,902 |
| 2025-08-11 | 8.600 | 8.750 | 8.250 | 8.650 | 8.650 | 3,915 |
| 2025-08-08 | 8.500 | 8.700 | 8.400 | 8.400 | 8.400 | 1,864 |
| 2025-08-07 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,192 |
| 2025-08-06 | 8.700 | 9.250 | 8.650 | 8.700 | 8.700 | 2,391 |
| 2025-08-05 | 8.600 | 9.000 | 8.500 | 8.700 | 8.700 | 795 |
| 2025-08-04 | 8.350 | 8.900 | 8.300 | 8.450 | 8.450 | 3,570 |
| 2025-08-01 | 8.700 | 8.700 | 8.150 | 8.250 | 8.250 | 2,668 |
| 2025-07-31 | 9.500 | 9.500 | 8.850 | 8.850 | 8.850 | 2,723 |
| 2025-07-30 | 9.450 | 9.750 | 9.300 | 9.400 | 9.400 | 2,023 |
| 2025-07-29 | 9.300 | 9.450 | 9.250 | 9.350 | 9.350 | 464 |
| 2025-07-28 | 9.450 | 9.650 | 9.100 | 9.450 | 9.450 | 3,275 |
| 2025-07-25 | 9.400 | 9.450 | 9.300 | 9.450 | 9.450 | 325 |
| 2025-07-24 | 9.700 | 9.700 | 9.350 | 9.400 | 9.400 | 789 |
| 2025-07-23 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 14 |
| 2025-07-22 | 9.700 | 9.800 | 9.450 | 9.650 | 9.650 | 620 |
| 2025-07-21 | 9.350 | 9.900 | 9.350 | 9.600 | 9.600 | 2,759 |
| 2025-07-18 | 9.950 | 10.000 | 9.450 | 9.500 | 9.500 | 1,537 |
| 2025-07-17 | 9.600 | 9.950 | 9.600 | 9.750 | 9.750 | 10,802 |
| 2025-07-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 6,046 |
| 2025-07-15 | 9.700 | 9.800 | 9.500 | 9.500 | 9.500 | 4,045 |
| 2025-07-14 | 8.700 | 9.800 | 8.700 | 9.650 | 9.650 | 13,725 |
| 2025-07-11 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 906 |
| 2025-07-10 | 8.250 | 9.450 | 8.250 | 8.700 | 8.700 | 15,865 |
| 2025-07-09 | 8.050 | 8.450 | 8.050 | 8.400 | 8.400 | 3,802 |
| 2025-07-08 | 7.450 | 8.350 | 7.400 | 8.000 | 8.000 | 6,224 |
| 2025-07-07 | 7.550 | 7.650 | 7.400 | 7.550 | 7.550 | 5,355 |
| 2025-07-04 | 7.450 | 7.500 | 7.250 | 7.450 | 7.450 | 1,537 |
| 2025-07-03 | 6.900 | 7.400 | 6.900 | 7.350 | 7.350 | 2,059 |
| 2025-07-02 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 1,845 |
| 2025-07-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 3,982 |
| 2025-06-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 20,824 |
| 2025-06-27 | 7.500 | 7.700 | 7.350 | 7.400 | 7.400 | 922 |
| 2025-06-26 | 7.600 | 7.750 | 7.550 | 7.650 | 7.650 | 877 |
| 2025-06-25 | 7.500 | 7.800 | 7.500 | 7.750 | 7.750 | 1,875 |
| 2025-06-24 | 8.700 | 8.700 | 7.250 | 7.800 | 7.800 | 12,295 |
| 2025-06-23 | 9.150 | 9.300 | 8.700 | 8.800 | 8.800 | 4,592 |
| 2025-06-20 | 9.300 | 9.350 | 8.700 | 9.000 | 9.000 | 13,345 |
| 2025-06-19 | 9.400 | 9.600 | 9.300 | 9.600 | 9.600 | 4,048 |
| 2025-06-18 | 8.950 | 9.300 | 8.950 | 9.150 | 9.150 | 4,486 |
| 2025-06-17 | 8.850 | 9.200 | 8.650 | 8.850 | 8.850 | 5,121 |
| 2025-06-16 | 8.100 | 8.900 | 8.050 | 8.300 | 8.300 | 15,978 |
| 2025-06-13 | 7.650 | 7.650 | 7.350 | 7.350 | 7.350 | 937 |
| 2025-06-12 | 7.150 | 7.350 | 6.950 | 7.350 | 7.350 | 1,926 |
| 2025-06-11 | 6.900 | 7.250 | 6.900 | 7.100 | 7.100 | 952 |
| 2025-06-10 | 6.650 | 7.100 | 6.650 | 7.050 | 7.050 | 5,413 |
| 2025-06-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 291 |
| 2025-06-06 | 6.800 | 6.850 | 6.500 | 6.800 | 6.800 | 11,751 |
| 2025-06-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 9,053 |
| 2025-06-04 | 7.600 | 7.650 | 7.250 | 7.400 | 7.400 | 2,645 |
| 2025-06-03 | 7.650 | 7.700 | 7.500 | 7.650 | 7.650 | 3,135 |
| 2025-06-02 | 7.850 | 7.900 | 7.700 | 7.700 | 7.700 | 1,716 |
| 2025-05-30 | 8.100 | 8.100 | 7.650 | 7.750 | 7.750 | 5,215 |
| 2025-05-29 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 201 |
| 2025-05-28 | 8.050 | 8.100 | 8.000 | 8.000 | 8.000 | 4,130 |
| 2025-05-27 | 7.900 | 8.100 | 7.900 | 8.050 | 8.050 | 5,603 |
| 2025-05-26 | 7.700 | 8.050 | 7.550 | 7.900 | 7.900 | 3,752 |
| 2025-05-23 | 7.550 | 7.650 | 7.550 | 7.650 | 7.650 | 1,044 |
| 2025-05-22 | 7.700 | 7.700 | 7.500 | 7.650 | 7.650 | 2,592 |
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.