Smartbroker Holding AG (ETR:SB1)
Germany · Delayed Price · Currency is EUR 12.05
0.00 (0.00%)
Feb 23, 2026, 10:43 AM CET
Smartbroker Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |