SMAG Mobile Antenna Masts AG (ETR:1SMA)
Germany · Delayed Price · Currency is EUR 24.40
-0.30 (-1.21%)
At close: Oct 1, 2026
ETR:1SMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 26.00 | 26.40 | 24.90 | 26.40 | 26.40 | 0.38% | 13,226 |
| Aug 31, 2026 | 25.40 | 26.50 | 25.40 | 26.30 | 26.30 | 1.15% | 8,674 |
| Aug 28, 2026 | 26.40 | 26.40 | 25.90 | 26.00 | 26.00 | -1.14% | 1,820 |
| Aug 27, 2026 | 26.40 | 26.70 | 25.80 | 26.30 | 26.30 | -1.50% | 16,140 |
| Aug 26, 2026 | 26.40 | 27.00 | 26.20 | 26.70 | 26.70 | 0.75% | 1,017 |
| Aug 25, 2026 | 25.70 | 27.60 | 25.70 | 26.50 | 26.50 | 0.76% | 13,139 |
| Aug 24, 2026 | 25.60 | 26.30 | 25.60 | 26.30 | 26.30 | 2.33% | 3,733 |
| Aug 21, 2026 | 26.30 | 26.30 | 25.70 | 25.70 | 25.70 | -1.53% | 3,417 |
| Aug 20, 2026 | 27.40 | 27.40 | 25.60 | 26.10 | 26.10 | -2.61% | 19,267 |
| Aug 19, 2026 | 26.30 | 27.40 | 26.30 | 26.80 | 26.80 | 1.90% | 17,048 |
| Aug 18, 2026 | 27.85 | 27.85 | 25.70 | 26.30 | 26.30 | -5.40% | 9,254 |
| Aug 17, 2026 | 27.15 | 27.90 | 26.50 | 27.80 | 27.80 | 0.18% | 4,831 |
| Aug 14, 2026 | 27.10 | 27.85 | 27.10 | 27.75 | 27.75 | 0.18% | 8,834 |
| Aug 13, 2026 | 25.75 | 27.70 | 25.75 | 27.70 | 27.70 | 7.36% | 19,667 |
| Aug 12, 2026 | 25.50 | 26.70 | 25.40 | 25.80 | 25.80 | 0.58% | 17,680 |
| Aug 11, 2026 | 26.50 | 26.85 | 25.50 | 25.65 | 25.65 | -1.91% | 9,753 |
| Aug 10, 2026 | 25.90 | 27.20 | 25.85 | 26.15 | 26.15 | 2.55% | 17,672 |
| Aug 7, 2026 | 25.40 | 26.00 | 25.15 | 25.50 | 25.50 | 1.39% | 20,529 |
| Aug 6, 2026 | 25.60 | 25.80 | 25.00 | 25.15 | 25.15 | 0.60% | 10,936 |
| Aug 5, 2026 | 25.80 | 26.05 | 25.00 | 25.00 | 25.00 | -0.79% | 10,405 |
| Aug 4, 2026 | 25.00 | 25.90 | 24.75 | 25.20 | 25.20 | 1.61% | 7,741 |
| Aug 3, 2026 | 25.00 | 25.65 | 24.80 | 24.80 | 24.80 | -2.36% | 7,540 |
| Jul 31, 2026 | 26.30 | 26.30 | 25.05 | 25.40 | 25.40 | -2.87% | 15,537 |
| Jul 30, 2026 | 25.70 | 26.30 | 25.60 | 26.15 | 26.15 | 0.58% | 8,045 |
| Jul 29, 2026 | 26.20 | 26.50 | 25.55 | 26.00 | 26.00 | -2.62% | 24,549 |
| Jul 28, 2026 | 27.00 | 27.55 | 25.90 | 26.70 | 26.70 | -1.11% | 28,878 |
| Jul 27, 2026 | 27.85 | 27.85 | 26.35 | 27.00 | 27.00 | -2.17% | 23,108 |
| Jul 24, 2026 | 25.05 | 27.60 | 24.90 | 27.60 | 27.60 | 10.62% | 68,959 |