Smartbroker Holding AG (ETR:SB1)
Germany · Delayed Price · Currency is EUR 12.45
-0.15 (-1.20%)
Mar 17, 2026, 7:30 AM CET
Smartbroker Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | -1.20% | 10,506 |
| Mar 13, 2026 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 0.40% | 2,208 |
| Mar 12, 2026 | 12.45 | 12.45 | 12.30 | 12.45 | 12.45 | - | 693 |
| Mar 11, 2026 | 12.45 | 12.50 | 12.30 | 12.45 | 12.45 | 0.81% | 80 |
| Mar 10, 2026 | 12.00 | 12.35 | 12.00 | 12.35 | 12.35 | 2.07% | 1,128 |
| Mar 9, 2026 | 12.05 | 12.15 | 11.95 | 12.10 | 12.10 | -0.82% | 3,019 |
| Mar 6, 2026 | 12.20 | 12.25 | 12.10 | 12.20 | 12.20 | -1.21% | 2,806 |
| Mar 5, 2026 | 12.15 | 12.40 | 12.15 | 12.35 | 12.35 | 0.82% | 3,912 |
| Mar 4, 2026 | 11.90 | 12.70 | 11.90 | 12.25 | 12.25 | 2.08% | 7,439 |
| Mar 3, 2026 | 11.95 | 12.20 | 11.95 | 12.00 | 12.00 | -1.23% | 5,211 |
| Mar 2, 2026 | 11.75 | 12.15 | 11.50 | 12.15 | 12.15 | 4.74% | 6,409 |
| Feb 27, 2026 | 11.60 | 11.85 | 11.60 | 11.60 | 11.60 | 0.87% | 18,200 |
| Feb 26, 2026 | 12.35 | 12.40 | 11.50 | 11.50 | 11.50 | -5.35% | 11,157 |
| Feb 25, 2026 | 12.20 | 12.45 | 11.90 | 12.15 | 12.15 | -2.41% | 20,233 |
| Feb 24, 2026 | 12.30 | 12.45 | 12.15 | 12.45 | 12.45 | 0.40% | 3,249 |
| Feb 23, 2026 | 12.05 | 12.40 | 11.95 | 12.40 | 12.40 | 2.90% | 9,632 |
| Feb 20, 2026 | 12.30 | 12.30 | 12.00 | 12.05 | 12.05 | -2.03% | 4,539 |
| Feb 19, 2026 | 12.35 | 12.35 | 12.15 | 12.30 | 12.30 | -0.81% | 74 |
| Feb 18, 2026 | 12.15 | 12.65 | 12.15 | 12.40 | 12.40 | 0.40% | 4,326 |
| Feb 17, 2026 | 12.30 | 12.65 | 12.10 | 12.35 | 12.35 | 2.49% | 7,606 |
| Feb 16, 2026 | 11.95 | 12.25 | 11.70 | 12.05 | 12.05 | 2.99% | 8,648 |
| Feb 13, 2026 | 12.75 | 12.75 | 11.70 | 11.70 | 11.70 | -7.87% | 20,353 |
| Feb 12, 2026 | 12.65 | 12.70 | 12.60 | 12.70 | 12.70 | -0.78% | 5,502 |
| Feb 11, 2026 | 12.70 | 13.05 | 12.60 | 12.80 | 12.80 | 0.39% | 3,978 |
| Feb 10, 2026 | 13.15 | 13.15 | 12.60 | 12.75 | 12.75 | -1.16% | 6,521 |
| Feb 9, 2026 | 13.15 | 13.25 | 12.90 | 12.90 | 12.90 | -1.53% | 3,134 |
| Feb 6, 2026 | 13.60 | 13.60 | 13.05 | 13.10 | 13.10 | -2.96% | 6,258 |
| Feb 5, 2026 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | -0.74% | 857 |
| Feb 4, 2026 | 13.55 | 13.60 | 13.40 | 13.60 | 13.60 | - | 1,491 |
| Feb 3, 2026 | 13.95 | 13.95 | 13.60 | 13.60 | 13.60 | -2.86% | 538 |
| Feb 2, 2026 | 14.05 | 14.25 | 14.00 | 14.00 | 14.00 | 1.45% | 209 |
| Jan 30, 2026 | 13.70 | 13.95 | 13.70 | 13.80 | 13.80 | 1.85% | 4,669 |
| Jan 29, 2026 | 13.65 | 13.80 | 13.25 | 13.55 | 13.55 | -0.73% | 7,721 |
| Jan 28, 2026 | 13.70 | 13.85 | 13.65 | 13.65 | 13.65 | -1.80% | 565 |
| Jan 27, 2026 | 14.45 | 14.45 | 13.75 | 13.90 | 13.90 | -3.47% | 5,804 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.15 | 14.40 | 14.40 | -1.37% | 1,055 |
| Jan 23, 2026 | 14.70 | 14.70 | 14.30 | 14.60 | 14.60 | - | 4,474 |
| Jan 22, 2026 | 14.40 | 14.70 | 14.20 | 14.60 | 14.60 | 2.82% | 3,841 |
| Jan 21, 2026 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 4.41% | 3,293 |
| Jan 20, 2026 | 13.60 | 13.65 | 13.45 | 13.60 | 13.60 | -1.45% | 4,305 |
| Jan 19, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.13% | 526 |
| Jan 16, 2026 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | - | 111 |
| Jan 15, 2026 | 13.90 | 14.15 | 13.65 | 14.10 | 14.10 | - | 7,875 |
| Jan 14, 2026 | 14.30 | 14.35 | 14.10 | 14.10 | 14.10 | -0.35% | 2,594 |
| Jan 13, 2026 | 13.95 | 14.15 | 13.80 | 14.15 | 14.15 | -0.35% | 2,851 |
| Jan 12, 2026 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | -1.05% | 4,158 |
| Jan 9, 2026 | 14.20 | 14.40 | 14.20 | 14.35 | 14.35 | 2.50% | 910 |
| Jan 8, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -2.78% | 1,550 |
| Jan 7, 2026 | 14.20 | 14.55 | 14.20 | 14.40 | 14.40 | - | 4,299 |
| Jan 6, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | - | 54 |