SMAG Mobile Antenna Masts AG (ETR:1SMA)
Germany · Delayed Price · Currency is EUR 21.50
-0.20 (-0.92%)
Last updated: Nov 10, 2026, 5:30 PM CET
ETR:1SMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 22.00 | 22.40 | 21.40 | 21.50 | 21.50 | -0.92% | 8,477 |
| Nov 9, 2026 | 21.50 | 22.30 | 21.50 | 21.70 | 21.70 | 0.93% | 2,886 |
| Nov 6, 2026 | 21.60 | 22.00 | 21.50 | 21.50 | 21.50 | -1.83% | 2,682 |
| Nov 5, 2026 | 22.00 | 22.60 | 21.80 | 21.90 | 21.90 | 0.92% | 6,355 |
| Nov 4, 2026 | 22.40 | 23.10 | 21.70 | 21.70 | 21.70 | -3.12% | 18,015 |
| Nov 3, 2026 | 21.50 | 23.30 | 21.50 | 22.40 | 22.40 | 3.70% | 6,015 |
| Nov 2, 2026 | 22.00 | 22.20 | 21.60 | 21.60 | 21.60 | -2.70% | 8,669 |
| Oct 30, 2026 | 22.00 | 22.40 | 21.40 | 22.20 | 22.20 | 0.91% | 5,807 |
| Oct 29, 2026 | 22.60 | 22.90 | 22.00 | 22.00 | 22.00 | -1.35% | 6,151 |
| Oct 28, 2026 | 23.40 | 23.70 | 22.10 | 22.30 | 22.30 | -5.11% | 10,783 |
| Oct 27, 2026 | 24.00 | 24.40 | 23.50 | 23.50 | 23.50 | -4.86% | 4,498 |
| Oct 26, 2026 | 23.60 | 24.90 | 23.60 | 24.70 | 24.70 | 4.66% | 1,356 |
| Oct 23, 2026 | 24.30 | 24.50 | 23.60 | 23.60 | 23.60 | -3.67% | 2,133 |
| Oct 22, 2026 | 23.90 | 25.00 | 23.50 | 24.50 | 24.50 | 0.82% | 15,710 |
| Oct 21, 2026 | 25.00 | 25.50 | 24.20 | 24.30 | 24.30 | -3.19% | 28,104 |
| Oct 20, 2026 | 25.90 | 26.10 | 25.00 | 25.10 | 25.10 | -1.18% | 11,043 |
| Oct 19, 2026 | 23.80 | 25.80 | 23.80 | 25.40 | 25.40 | 5.83% | 9,175 |
| Oct 16, 2026 | 23.50 | 24.20 | 23.40 | 24.00 | 24.00 | 2.13% | 400 |
| Oct 15, 2026 | 24.40 | 24.50 | 23.30 | 23.50 | 23.50 | -5.24% | 17,740 |
| Oct 14, 2026 | 24.70 | 25.00 | 24.30 | 24.80 | 24.80 | -0.40% | 3,538 |
| Oct 13, 2026 | 24.40 | 24.90 | 23.90 | 24.90 | 24.90 | 0.81% | 2,270 |
| Oct 12, 2026 | 25.00 | 25.00 | 24.00 | 24.70 | 24.70 | -3.14% | 3,780 |
| Oct 9, 2026 | 24.30 | 25.60 | 24.30 | 25.50 | 25.50 | 4.08% | 2,058 |
| Oct 8, 2026 | 25.80 | 25.80 | 23.80 | 24.50 | 24.50 | -6.13% | 16,849 |
| Oct 7, 2026 | 25.90 | 26.70 | 25.50 | 26.10 | 26.10 | 0.77% | 1,222 |
| Oct 6, 2026 | 25.60 | 25.90 | 25.40 | 25.90 | 25.90 | 0.39% | 670 |
| Oct 5, 2026 | 25.20 | 26.20 | 25.00 | 25.80 | 25.80 | 1.18% | 3,487 |
| Oct 2, 2026 | 24.50 | 26.50 | 24.50 | 25.50 | 25.50 | 4.51% | 7,267 |
| Oct 1, 2026 | 24.60 | 25.50 | 24.30 | 24.40 | 24.40 | -1.21% | 5,789 |
| Sep 30, 2026 | 24.80 | 25.30 | 24.50 | 24.70 | 24.70 | -2.37% | 7,674 |
| Sep 29, 2026 | 25.10 | 25.30 | 24.60 | 25.30 | 25.30 | 0.40% | 3,101 |
| Sep 28, 2026 | 24.40 | 26.40 | 24.10 | 25.20 | 25.20 | 1.61% | 12,759 |
| Sep 25, 2026 | 25.00 | 25.00 | 24.00 | 24.80 | 24.80 | 0.40% | 2,718 |
| Sep 24, 2026 | 24.70 | 25.30 | 24.40 | 24.70 | 24.70 | 1.23% | 5,951 |
| Sep 23, 2026 | 24.60 | 24.70 | 24.10 | 24.40 | 24.40 | - | 933 |
| Sep 22, 2026 | 25.10 | 25.10 | 24.30 | 24.40 | 24.40 | -3.94% | 6,775 |
| Sep 21, 2026 | 24.90 | 25.90 | 24.60 | 25.40 | 25.40 | 1.60% | 3,048 |
| Sep 18, 2026 | 24.70 | 25.50 | 24.20 | 25.00 | 25.00 | -0.79% | 12,632 |
| Sep 17, 2026 | 23.80 | 25.20 | 23.80 | 25.20 | 25.20 | 5.44% | 3,933 |
| Sep 16, 2026 | 24.70 | 24.70 | 23.60 | 23.90 | 23.90 | -2.05% | 14,734 |
| Sep 15, 2026 | 23.60 | 24.90 | 23.10 | 24.40 | 24.40 | 2.52% | 6,460 |
| Sep 14, 2026 | 24.00 | 24.50 | 23.70 | 23.80 | 23.80 | -2.46% | 2,749 |
| Sep 11, 2026 | 24.70 | 25.20 | 24.20 | 24.40 | 24.40 | -1.21% | 2,270 |
| Sep 10, 2026 | 24.70 | 25.30 | 24.70 | 24.70 | 24.70 | - | 2,197 |
| Sep 9, 2026 | 24.60 | 25.40 | 24.20 | 24.70 | 24.70 | -1.59% | 2,767 |
| Sep 8, 2026 | 25.80 | 25.80 | 24.70 | 25.10 | 25.10 | -1.95% | 3,602 |
| Sep 7, 2026 | 25.90 | 26.30 | 25.00 | 25.60 | 25.60 | -1.54% | 2,062 |
| Sep 4, 2026 | 26.40 | 26.60 | 26.00 | 26.00 | 26.00 | -1.89% | 3,972 |
| Sep 3, 2026 | 25.90 | 26.80 | 25.90 | 26.50 | 26.50 | 1.92% | 3,202 |
| Sep 2, 2026 | 25.90 | 26.20 | 25.30 | 26.00 | 26.00 | -1.52% | 3,040 |