Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 0 |
| 2026-01-09 | 15.000 | 15.000 | 14.100 | 14.400 | 14.400 | 367 |
| 2026-01-08 | 14.309 | 14.309 | 14.309 | 14.309 | 14.309 | 0 |
| 2026-01-07 | 14.600 | 14.600 | 14.250 | 14.309 | 14.309 | 2,380 |
| 2026-01-06 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 19 |
| 2026-01-05 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 176 |
| 2026-01-02 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 1,210 |
| 2025-12-31 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 0 |
| 2025-12-30 | 13.700 | 14.350 | 13.700 | 14.350 | 14.350 | 622 |
| 2025-12-29 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 264 |
| 2025-12-24 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2025-12-23 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2025-12-22 | 14.900 | 15.150 | 14.900 | 15.150 | 15.150 | 20 |
| 2025-12-19 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 0 |
| 2025-12-18 | 13.200 | 14.950 | 13.200 | 14.950 | 14.950 | 74 |
| 2025-12-17 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 8 |
| 2025-12-16 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 6 |
| 2025-12-15 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 10 |
| 2025-12-12 | 15.150 | 15.500 | 15.000 | 15.350 | 15.350 | 36 |
| 2025-12-11 | 15.000 | 15.450 | 15.000 | 15.450 | 15.450 | 3 |
| 2025-12-10 | 14.600 | 14.900 | 14.600 | 14.800 | 14.800 | 2,981 |
| 2025-12-09 | 14.600 | 14.700 | 14.600 | 14.600 | 14.600 | 1,205 |
| 2025-12-08 | 14.400 | 15.000 | 14.400 | 14.700 | 14.700 | 19 |
| 2025-12-05 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 111 |
| 2025-12-04 | 13.800 | 14.250 | 13.800 | 14.250 | 14.250 | 75 |
| 2025-12-03 | 13.750 | 13.900 | 13.491 | 13.491 | 13.491 | 1,848 |
| 2025-12-02 | 13.400 | 13.400 | 13.150 | 13.150 | 13.150 | 324 |
| 2025-12-01 | 13.500 | 13.500 | 13.050 | 13.309 | 13.309 | 1,450 |
| 2025-11-28 | 13.000 | 13.400 | 12.900 | 13.000 | 13.000 | 10,897 |
| 2025-11-27 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 84 |
| 2025-11-26 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 252 |
| 2025-11-25 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 48 |
| 2025-11-24 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2025-11-21 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2025-11-20 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2025-11-19 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 485 |
| 2025-11-18 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 0 |
| 2025-11-17 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 10 |
| 2025-11-14 | 12.100 | 12.245 | 12.100 | 12.100 | 12.100 | 2,985 |
| 2025-11-13 | 11.950 | 12.110 | 11.950 | 12.110 | 12.110 | 9,336 |
| 2025-11-12 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 424 |
| 2025-11-11 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 0 |
| 2025-11-10 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 0 |
| 2025-11-07 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 0 |
| 2025-11-06 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 0 |
| 2025-11-05 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 1 |
| 2025-11-04 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 1,062 |
| 2025-11-03 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 820 |
| 2025-10-31 | 11.925 | 11.925 | 11.925 | 11.925 | 11.925 | 0 |
| 2025-10-30 | 11.600 | 11.925 | 11.600 | 11.925 | 11.925 | 1,498 |
| 2025-10-29 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 431 |
| 2025-10-28 | 11.750 | 11.750 | 11.600 | 11.600 | 11.600 | 584 |
| 2025-10-27 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 0 |
← NewerPage 4 of 4 · 233 trading days
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.