SMAG Mobile Antenna Masts AG (ETR:1SMA)
Germany · Delayed Price · Currency is EUR 26.30
+0.60 (2.33%)
At close: Aug 24, 2026
ETR:1SMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 24.10 | 25.15 | 23.55 | 24.95 | 24.95 | 3.10% | 45,304 |
| Jul 22, 2026 | 24.75 | 25.85 | 23.85 | 24.20 | 24.20 | -1.63% | 87,170 |
| Jul 21, 2026 | 25.65 | 26.60 | 24.60 | 24.60 | 24.60 | -3.15% | 91,692 |
| Jul 20, 2026 | 26.60 | 26.80 | 24.95 | 25.40 | 25.40 | -4.15% | 106,636 |
| Jul 17, 2026 | 26.55 | 27.30 | 26.00 | 26.50 | 26.50 | -1.85% | 65,802 |
| Jul 16, 2026 | 32.20 | 32.20 | 27.00 | 27.00 | 27.00 | -16.67% | 169,600 |
| Jul 15, 2026 | 29.70 | 32.40 | 29.45 | 32.40 | 32.40 | 9.83% | 134,561 |
| Jul 14, 2026 | 28.50 | 30.65 | 27.50 | 29.50 | 29.50 | 10.49% | 269,843 |