Smartbroker Holding AG (ETR:SB1)
Germany · Delayed Price · Currency is EUR 13.80
+0.25 (1.85%)
At close: Jan 30, 2026
Smartbroker Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 14.50 | 14.60 | 14.20 | 14.40 | 14.40 | -1.71% | 2,674 |
| Jan 2, 2026 | 14.75 | 14.80 | 14.65 | 14.65 | 14.65 | - | 968 |
| Dec 30, 2025 | 14.50 | 14.80 | 13.75 | 14.65 | 14.65 | -0.34% | 4,149 |
| Dec 29, 2025 | 14.90 | 15.15 | 14.70 | 14.70 | 14.70 | -2.33% | 1,609 |
| Dec 23, 2025 | 15.00 | 15.15 | 15.00 | 15.05 | 15.05 | - | 1,049 |
| Dec 22, 2025 | 14.90 | 15.15 | 14.90 | 15.05 | 15.05 | - | 1,119 |
| Dec 19, 2025 | 14.85 | 15.25 | 14.85 | 15.05 | 15.05 | 1.35% | 805 |
| Dec 18, 2025 | 15.05 | 15.05 | 14.60 | 14.85 | 14.85 | -2.30% | 1,990 |
| Dec 17, 2025 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | -0.98% | 10,488 |
| Dec 16, 2025 | 15.50 | 15.50 | 15.25 | 15.35 | 15.35 | 0.33% | 3,275 |
| Dec 15, 2025 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 2.68% | 4,861 |
| Dec 12, 2025 | 15.15 | 15.50 | 14.90 | 14.90 | 14.90 | -1.32% | 6,324 |
| Dec 11, 2025 | 14.90 | 15.30 | 14.90 | 15.10 | 15.10 | 1.68% | 4,780 |
| Dec 10, 2025 | 14.60 | 15.00 | 14.50 | 14.85 | 14.85 | 3.12% | 26,340 |
| Dec 9, 2025 | 14.70 | 14.80 | 14.25 | 14.40 | 14.40 | -1.71% | 14,998 |
| Dec 8, 2025 | 14.35 | 15.00 | 14.35 | 14.65 | 14.65 | -0.68% | 15,659 |
| Dec 5, 2025 | 14.35 | 14.75 | 14.15 | 14.75 | 14.75 | 3.51% | 6,031 |
| Dec 4, 2025 | 13.70 | 14.60 | 13.70 | 14.25 | 14.25 | 5.56% | 4,298 |
| Dec 3, 2025 | 13.30 | 14.45 | 13.30 | 13.50 | 13.50 | 0.75% | 15,358 |
| Dec 2, 2025 | 13.15 | 13.50 | 13.15 | 13.40 | 13.40 | - | 1,903 |
| Dec 1, 2025 | 13.50 | 13.50 | 13.00 | 13.40 | 13.40 | -1.11% | 9,937 |
| Nov 28, 2025 | 12.90 | 13.55 | 12.80 | 13.55 | 13.55 | 5.86% | 39,608 |
| Nov 27, 2025 | 12.30 | 12.85 | 12.10 | 12.80 | 12.80 | 4.49% | 11,374 |
| Nov 26, 2025 | 11.60 | 12.30 | 11.60 | 12.25 | 12.25 | 4.70% | 2,771 |
| Nov 25, 2025 | 11.55 | 11.75 | 11.45 | 11.70 | 11.70 | 0.86% | 3,058 |
| Nov 24, 2025 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | -0.43% | 117 |
| Nov 21, 2025 | 11.90 | 11.90 | 11.50 | 11.65 | 11.65 | -3.32% | 4,096 |
| Nov 20, 2025 | 12.00 | 12.05 | 11.90 | 12.05 | 12.05 | -1.23% | 633 |
| Nov 19, 2025 | 12.15 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 528 |
| Nov 18, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | -1.64% | 935 |
| Nov 17, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | -0.81% | 445 |