Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.140 | 8.260 | 8.140 | 8.260 | 8.260 | 4 |
| 2026-10-21 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 1 |
| 2026-10-20 | 8.060 | 8.200 | 8.000 | 8.000 | 8.000 | 268 |
| 2026-10-19 | 8.140 | 8.140 | 8.080 | 8.080 | 8.080 | 11 |
| 2026-10-15 | 8.000 | 8.140 | 7.980 | 8.140 | 8.140 | 64 |
| 2026-10-14 | 8.340 | 8.340 | 8.140 | 8.140 | 8.140 | 234 |
| 2026-10-13 | 8.200 | 8.200 | 8.140 | 8.140 | 8.140 | 467 |
| 2026-10-12 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 800 |
| 2026-10-09 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 155 |
| 2026-10-08 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 2 |
| 2026-10-07 | 8.420 | 8.440 | 8.420 | 8.440 | 8.440 | 1,000 |
| 2026-10-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 3 |
| 2026-10-02 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 4 |
| 2026-09-30 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1 |
| 2026-09-28 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 322 |
| 2026-09-25 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1 |
| 2026-09-23 | 8.900 | 8.900 | 8.680 | 8.680 | 8.680 | 15 |
| 2026-09-21 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2026-09-17 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 70 |
| 2026-09-16 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 1 |
| 2026-09-11 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 53 |
| 2026-09-09 | 8.025 | 8.025 | 8.025 | 8.025 | 8.025 | 11,556 |
| 2026-09-08 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 200 |
| 2026-09-07 | 8.060 | 8.340 | 7.900 | 8.071 | 8.071 | 1,926 |
| 2026-09-04 | 8.340 | 8.340 | 8.160 | 8.160 | 8.160 | 480 |
| 2026-09-01 | 8.300 | 8.300 | 8.180 | 8.180 | 8.180 | 469 |
| 2026-08-28 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 527 |
| 2026-08-26 | 8.320 | 8.420 | 8.320 | 8.420 | 8.420 | 449 |
| 2026-08-25 | 8.480 | 8.480 | 8.360 | 8.420 | 8.420 | 879 |
| 2026-08-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 429 |
| 2026-08-21 | 8.320 | 8.540 | 8.320 | 8.540 | 8.540 | 2,705 |
| 2026-08-20 | 8.500 | 8.551 | 8.500 | 8.551 | 8.551 | 2,875 |
| 2026-08-19 | 8.544 | 8.544 | 8.544 | 8.544 | 8.544 | 5,160 |
| 2026-08-18 | 8.720 | 8.720 | 8.680 | 8.680 | 8.680 | 162 |
| 2026-08-17 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 138 |
| 2026-08-14 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 371 |
| 2026-08-07 | 8.900 | 8.920 | 8.900 | 8.920 | 8.920 | 8 |
| 2026-08-06 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 2,684 |
| 2026-08-05 | 8.660 | 8.700 | 8.560 | 8.609 | 8.609 | 4,075 |
| 2026-08-03 | 8.800 | 8.800 | 8.648 | 8.648 | 8.648 | 8,602 |
| 2026-07-31 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 1,719 |
| 2026-07-30 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 467 |
| 2026-07-29 | 8.760 | 8.760 | 8.700 | 8.700 | 8.700 | 1,586 |
| 2026-07-28 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 512 |
| 2026-07-24 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 229 |
| 2026-07-23 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 20 |
| 2026-07-22 | 9.120 | 9.240 | 9.120 | 9.240 | 9.240 | 7 |
| 2026-07-21 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 885 |
| 2026-07-20 | 8.800 | 9.140 | 8.800 | 9.140 | 9.140 | 2,827 |
| 2026-07-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-07-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 473 |
| 2026-07-15 | 9.000 | 9.000 | 8.860 | 8.860 | 8.860 | 1,080 |
| 2026-07-14 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 25 |
| 2026-07-13 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 2 |
| 2026-07-10 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 1 |
| 2026-07-09 | 8.680 | 9.100 | 8.680 | 9.100 | 9.100 | 34 |
| 2026-07-08 | 8.620 | 8.620 | 8.560 | 8.580 | 8.580 | 59 |
| 2026-07-07 | 8.920 | 8.940 | 8.694 | 8.694 | 8.694 | 43,104 |
| 2026-07-06 | 9.620 | 9.620 | 9.400 | 9.440 | 9.440 | 52 |
| 2026-07-03 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 1 |
Page 1 of 16 · 928 trading daysOlder →
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.