Smartbird, Inc (ETR:8W80)
Germany · Delayed Price · Currency is EUR 2.740
-0.100 (-3.52%)
At close: Oct 8, 2026
ETR:8W80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -3.52% | - |
| Oct 7, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -5.33% | - |
| Oct 6, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Oct 5, 2026 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Oct 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 34.78% | - |
| Oct 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 10.58% | - |
| Sep 30, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Sep 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Sep 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Sep 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.90% | - |
| Sep 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Sep 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Sep 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Sep 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Sep 18, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Sep 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Sep 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Sep 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | - |
| Sep 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Sep 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Sep 7, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 5.13% | - |
| Jul 23, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.05 | -0.85% | - |
| Jul 21, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.07 | -11.36% | - |
| Jul 16, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.34 | -0.75% | - |
| Jul 15, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.36 | 0.76% | - |
| Jul 13, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.34 | -14.29% | 100 |
| Jul 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.73 | 4.05% | - |
| Jul 8, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.62 | -8.64% | 375 |
| Jul 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 2.87 | -8.99% | - |
| Jul 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.15 | -1.11% | - |
| Jul 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.19 | -0.55% | - |
| Jun 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.21 | -1.09% | - |
| Jun 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.24 | -5.18% | - |
| Jun 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.42 | -18.57% | - |
| Jun 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.20 | 2.16% | - |
| Jun 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.11 | -20.68% | - |
| Jun 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.18 | 14.48% | - |
| Jun 19, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.53 | -3.58% | - |
| Jun 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 4.69 | 64.09% | - |
| Jun 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 2.86 | -0.62% | - |
| Jun 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 2.88 | -0.31% | - |
| Jun 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 2.89 | 0.93% | - |
| Jun 11, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 2.86 | -6.10% | - |
| Jun 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.05 | 4.88% | - |
| Jun 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2.90 | -4.09% | - |