SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 7.700 | 7.700 | 7.500 | 7.650 | 7.650 | 2,592 |
| 2025-05-21 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 1,447 |
| 2025-05-20 | 8.350 | 8.500 | 7.050 | 7.650 | 7.650 | 16,018 |
| 2025-05-19 | 7.900 | 8.150 | 7.900 | 8.150 | 8.150 | 36,834 |
| 2025-05-16 | 7.850 | 7.900 | 7.750 | 7.850 | 7.850 | 2,275 |
| 2025-05-15 | 7.500 | 8.000 | 7.400 | 7.900 | 7.900 | 8,239 |
| 2025-05-14 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-05-13 | 8.050 | 8.200 | 7.750 | 7.950 | 7.950 | 21,583 |
| 2025-05-12 | 6.850 | 8.750 | 6.850 | 7.950 | 7.950 | 30,027 |
| 2025-05-09 | 6.350 | 6.700 | 6.200 | 6.650 | 6.650 | 3,422 |
| 2025-05-08 | 6.000 | 6.350 | 5.750 | 6.350 | 6.350 | 6,213 |
| 2025-05-07 | 6.050 | 6.300 | 5.750 | 5.800 | 5.800 | 15,754 |
| 2025-05-06 | 6.150 | 6.400 | 5.950 | 6.150 | 6.150 | 16,246 |
| 2025-05-05 | 5.750 | 6.050 | 5.650 | 6.000 | 6.000 | 2,309 |
| 2025-05-02 | 5.600 | 5.650 | 5.350 | 5.650 | 5.650 | 1,397 |
| 2025-04-30 | 5.750 | 5.750 | 5.550 | 5.600 | 5.600 | 746 |
| 2025-04-29 | 5.600 | 5.700 | 5.450 | 5.650 | 5.650 | 536 |
| 2025-04-28 | 5.450 | 5.550 | 5.300 | 5.550 | 5.550 | 1,242 |
| 2025-04-25 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 11,119 |
| 2025-04-24 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-04-23 | 4.800 | 5.300 | 4.800 | 4.920 | 4.920 | 15,331 |
| 2025-04-22 | 5.000 | 5.000 | 4.760 | 4.980 | 4.980 | 1,735 |
| 2025-04-17 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 816 |
| 2025-04-16 | 4.760 | 4.860 | 4.760 | 4.780 | 4.780 | 754 |
| 2025-04-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-04-14 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 418 |
| 2025-04-11 | 4.940 | 5.150 | 4.760 | 5.150 | 5.150 | 3,949 |
| 2025-04-10 | 5.150 | 5.150 | 4.660 | 4.820 | 4.820 | 3,692 |
| 2025-04-09 | 4.640 | 4.900 | 4.640 | 4.900 | 4.900 | 6 |
| 2025-04-08 | 4.100 | 4.640 | 4.000 | 4.600 | 4.600 | 3,612 |
| 2025-04-07 | 4.040 | 4.300 | 4.040 | 4.240 | 4.240 | 114 |
| 2025-04-04 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2025-04-03 | 4.800 | 4.800 | 4.200 | 4.380 | 4.380 | 2,079 |
| 2025-04-02 | 4.440 | 5.000 | 4.400 | 4.780 | 4.780 | 6,992 |
| 2025-04-01 | 4.440 | 4.440 | 4.320 | 4.320 | 4.320 | 21 |
| 2025-03-31 | 4.900 | 5.350 | 4.260 | 4.300 | 4.300 | 3,847 |
| 2025-03-28 | 4.860 | 4.900 | 4.700 | 4.900 | 4.900 | 1,067 |
| 2025-03-27 | 5.050 | 5.100 | 4.980 | 4.980 | 4.980 | 1,419 |
| 2025-03-26 | 5.350 | 5.350 | 5.150 | 5.150 | 5.150 | 2,354 |
| 2025-03-25 | 5.300 | 5.300 | 5.100 | 5.300 | 5.300 | 336 |
| 2025-03-24 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-03-21 | 4.460 | 5.250 | 4.460 | 4.940 | 4.940 | 5,884 |
| 2025-03-20 | 4.920 | 5.000 | 4.500 | 4.660 | 4.660 | 12,453 |
| 2025-03-19 | 3.900 | 4.740 | 3.900 | 4.740 | 4.740 | 12,723 |
| 2025-03-18 | 3.800 | 3.860 | 3.780 | 3.780 | 3.780 | 352 |
| 2025-03-17 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-03-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-03-13 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-03-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-03-11 | 2.960 | 3.060 | 2.940 | 3.060 | 3.060 | 52 |
| 2025-03-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-03-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-03-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-03-05 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-03-04 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 91 |
| 2025-03-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-02-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-02-27 | 3.080 | 3.200 | 3.080 | 3.200 | 3.200 | 746 |
| 2025-02-26 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2025-02-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
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.