Smartbroker Holding AG (ETR:SB1)
Germany · Delayed Price · Currency is EUR 10.80
+0.05 (0.47%)
Aug 7, 2025, 9:18 AM CET
Smartbroker Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 10.70 | 10.80 | 10.70 | 10.75 | 10.65 | 0.94% | 1,654 |
| Aug 5, 2025 | 10.90 | 11.00 | 10.65 | 10.65 | 10.65 | -1.84% | 514 |
| Aug 4, 2025 | 10.80 | 11.05 | 10.70 | 10.85 | 10.85 | -1.36% | 3,616 |
| Aug 1, 2025 | 11.20 | 11.20 | 10.65 | 11.00 | 11.00 | -1.79% | 4,469 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -2.18% | 2,584 |
| Jul 30, 2025 | 11.25 | 11.45 | 11.20 | 11.45 | 11.45 | 1.78% | 883 |
| Jul 29, 2025 | 11.25 | 11.40 | 11.20 | 11.25 | 11.25 | - | 1,516 |
| Jul 28, 2025 | 11.25 | 11.40 | 11.05 | 11.25 | 11.25 | - | 11,705 |
| Jul 25, 2025 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -1.75% | 787 |
| Jul 24, 2025 | 11.60 | 11.60 | 11.45 | 11.45 | 11.45 | -1.29% | 602 |
| Jul 23, 2025 | 11.45 | 11.70 | 11.45 | 11.60 | 11.60 | 1.31% | 826 |
| Jul 22, 2025 | 11.60 | 11.60 | 11.45 | 11.45 | 11.45 | -1.29% | 1,090 |
| Jul 21, 2025 | 11.60 | 12.10 | 11.55 | 11.60 | 11.60 | -0.85% | 4,198 |
| Jul 18, 2025 | 12.30 | 12.40 | 11.55 | 11.70 | 11.70 | -4.88% | 14,511 |
| Jul 17, 2025 | 11.85 | 12.30 | 11.70 | 12.30 | 12.30 | 3.80% | 5,487 |
| Jul 16, 2025 | 12.10 | 12.15 | 11.85 | 11.85 | 11.85 | -2.07% | 4,421 |
| Jul 15, 2025 | 11.85 | 12.15 | 11.85 | 12.10 | 12.10 | 0.41% | 4,489 |
| Jul 14, 2025 | 11.35 | 12.05 | 11.35 | 12.05 | 12.05 | 3.88% | 11,840 |
| Jul 11, 2025 | 11.40 | 11.60 | 11.25 | 11.60 | 11.60 | -0.85% | 1,275 |
| Jul 10, 2025 | 11.80 | 11.80 | 11.35 | 11.70 | 11.70 | 0.86% | 830 |
| Jul 9, 2025 | 10.85 | 11.80 | 10.80 | 11.60 | 11.60 | 6.42% | 12,274 |
| Jul 8, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 8,100 |
| Jul 7, 2025 | 11.45 | 11.50 | 10.60 | 11.00 | 11.00 | -3.93% | 3,994 |
| Jul 4, 2025 | 11.25 | 11.50 | 10.90 | 11.45 | 11.45 | 1.78% | 3,894 |
| Jul 3, 2025 | 11.80 | 12.05 | 11.20 | 11.25 | 11.25 | -4.66% | 12,108 |
| Jul 2, 2025 | 12.45 | 12.55 | 11.00 | 11.80 | 11.80 | -6.35% | 14,331 |
| Jul 1, 2025 | 12.55 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 2,266 |
| Jun 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 6,051 |
| Jun 27, 2025 | 13.15 | 13.15 | 12.65 | 12.70 | 12.70 | -3.05% | 2,328 |
| Jun 26, 2025 | 12.95 | 13.10 | 12.85 | 13.10 | 13.10 | 1.16% | 4,975 |
| Jun 25, 2025 | 12.45 | 13.00 | 12.45 | 12.95 | 12.95 | 3.19% | 2,116 |
| Jun 24, 2025 | 12.70 | 12.95 | 12.55 | 12.55 | 12.55 | -3.09% | 3,165 |
| Jun 23, 2025 | 12.70 | 12.95 | 12.70 | 12.95 | 12.95 | 1.97% | 381 |
| Jun 20, 2025 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | -0.39% | 864 |
| Jun 19, 2025 | 12.85 | 12.95 | 12.75 | 12.75 | 12.75 | -1.54% | 12,583 |
| Jun 18, 2025 | 12.70 | 12.95 | 12.55 | 12.95 | 12.95 | 2.78% | 4,744 |
| Jun 17, 2025 | 12.70 | 13.00 | 12.55 | 12.60 | 12.60 | -2.33% | 2,567 |
| Jun 16, 2025 | 12.70 | 12.95 | 12.70 | 12.90 | 12.90 | - | 760 |
| Jun 13, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 4,970 |
| Jun 12, 2025 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | - | 3,564 |
| Jun 11, 2025 | 12.75 | 12.90 | 12.70 | 12.90 | 12.90 | 1.18% | 3,564 |
| Jun 10, 2025 | 12.35 | 12.75 | 12.35 | 12.75 | 12.75 | 2.82% | 451 |
| Jun 9, 2025 | 12.50 | 12.90 | 12.30 | 12.40 | 12.40 | -0.80% | 3,430 |
| Jun 6, 2025 | 12.45 | 12.80 | 12.45 | 12.50 | 12.50 | - | 6,005 |
| Jun 5, 2025 | 12.40 | 12.65 | 12.20 | 12.50 | 12.50 | -1.19% | 4,143 |
| Jun 4, 2025 | 12.80 | 13.00 | 12.15 | 12.65 | 12.65 | -3.07% | 3,779 |
| Jun 3, 2025 | 12.80 | 13.05 | 12.55 | 13.05 | 13.05 | 1.95% | 1,549 |
| Jun 2, 2025 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | - | 1,302 |
| May 30, 2025 | 12.75 | 12.95 | 12.50 | 12.80 | 12.80 | 1.19% | 1,713 |
| May 29, 2025 | 12.45 | 13.50 | 12.40 | 12.65 | 12.65 | 1.20% | 4,247 |