Smartbroker Holding AG (ETR:SB1)
Germany · Delayed Price · Currency is EUR 11.60
-0.30 (-2.52%)
Jun 5, 2026, 5:49 PM CET
Smartbroker Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11.80 | 11.90 | 11.75 | 11.75 | 11.75 | -1.67% | 1,500 |
| Jun 4, 2026 | 12.00 | 12.15 | 11.85 | 11.95 | 11.95 | - | 2,369 |
| Jun 3, 2026 | 12.10 | 12.10 | 11.95 | 11.95 | 11.95 | -2.45% | 1,873 |
| Jun 2, 2026 | 12.15 | 12.25 | 12.15 | 12.25 | 12.25 | - | 651 |
| Jun 1, 2026 | 12.35 | 12.35 | 12.15 | 12.25 | 12.25 | - | 186 |
| May 29, 2026 | 12.20 | 12.30 | 12.20 | 12.25 | 12.25 | -1.21% | 549 |
| May 28, 2026 | 12.30 | 12.40 | 12.10 | 12.40 | 12.40 | 2.06% | 2,886 |
| May 27, 2026 | 12.40 | 12.40 | 12.15 | 12.15 | 12.15 | -0.82% | 5,475 |
| May 26, 2026 | 11.95 | 12.35 | 11.95 | 12.25 | 12.25 | 2.94% | 2,024 |
| May 25, 2026 | 12.20 | 12.20 | 11.80 | 11.90 | 11.90 | -2.86% | 2,625 |
| May 22, 2026 | 12.35 | 12.45 | 12.20 | 12.25 | 12.25 | -2.00% | 2,140 |
| May 21, 2026 | 12.40 | 12.50 | 12.35 | 12.50 | 12.50 | -0.79% | 402 |
| May 20, 2026 | 12.70 | 12.70 | 12.40 | 12.60 | 12.60 | -0.40% | 1,591 |
| May 19, 2026 | 12.50 | 12.65 | 12.45 | 12.65 | 12.65 | 0.40% | 2,573 |
| May 18, 2026 | 12.65 | 12.70 | 12.40 | 12.60 | 12.60 | -0.40% | 3,449 |
| May 15, 2026 | 12.75 | 12.75 | 12.65 | 12.65 | 12.65 | -0.39% | 1,154 |
| May 14, 2026 | 13.00 | 13.00 | 12.40 | 12.70 | 12.70 | -3.42% | 15,559 |
| May 13, 2026 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 1.94% | 673 |
| May 12, 2026 | 12.90 | 13.05 | 12.80 | 12.90 | 12.90 | -1.90% | 2,411 |
| May 11, 2026 | 13.00 | 13.15 | 12.70 | 13.15 | 13.15 | 1.94% | 571 |
| May 8, 2026 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | - | 22 |
| May 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | - |
| May 6, 2026 | 12.85 | 12.95 | 12.50 | 12.95 | 12.95 | 1.17% | 6,956 |
| May 5, 2026 | 11.90 | 12.95 | 11.90 | 12.80 | 12.80 | 5.79% | 5,779 |
| May 4, 2026 | 12.30 | 12.30 | 11.70 | 12.10 | 12.10 | -2.02% | 7,560 |
| Apr 30, 2026 | 12.30 | 12.35 | 12.20 | 12.35 | 12.35 | 0.82% | 347 |
| Apr 29, 2026 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | - | 2 |
| Apr 28, 2026 | 12.25 | 12.25 | 12.10 | 12.25 | 12.25 | -1.61% | 667 |
| Apr 27, 2026 | 12.55 | 12.55 | 12.25 | 12.45 | 12.45 | -1.97% | 5,014 |
| Apr 24, 2026 | 12.60 | 12.70 | 12.55 | 12.70 | 12.70 | -0.39% | 39 |
| Apr 23, 2026 | 12.90 | 12.90 | 12.60 | 12.75 | 12.75 | - | 183 |
| Apr 22, 2026 | 12.70 | 13.10 | 12.55 | 12.75 | 12.75 | 1.19% | 2,733 |
| Apr 21, 2026 | 12.70 | 12.70 | 12.35 | 12.60 | 12.60 | -1.95% | 6,824 |
| Apr 20, 2026 | 12.35 | 12.95 | 12.35 | 12.85 | 12.85 | 4.47% | 13,612 |
| Apr 17, 2026 | 12.45 | 12.60 | 12.15 | 12.30 | 12.30 | -0.40% | 6,551 |
| Apr 16, 2026 | 12.40 | 12.45 | 12.20 | 12.35 | 12.35 | - | 1,372 |
| Apr 15, 2026 | 12.25 | 12.40 | 12.00 | 12.35 | 12.35 | 2.07% | 7,294 |
| Apr 14, 2026 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | 2.54% | 11,851 |
| Apr 13, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 0.85% | 903 |
| Apr 10, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -2.09% | 614 |
| Apr 9, 2026 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | 0.84% | 813 |
| Apr 8, 2026 | 12.10 | 12.10 | 11.70 | 11.85 | 11.85 | -0.84% | 6,457 |
| Apr 7, 2026 | 11.85 | 12.00 | 11.85 | 11.95 | 11.95 | - | 715 |
| Apr 2, 2026 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | - | 13 |
| Apr 1, 2026 | 11.95 | 12.00 | 11.95 | 11.95 | 11.95 | 0.42% | 4,099 |
| Mar 31, 2026 | 11.85 | 11.95 | 11.80 | 11.90 | 11.90 | 2.15% | 790 |
| Mar 30, 2026 | 11.75 | 11.85 | 11.60 | 11.65 | 11.65 | -2.10% | 869 |
| Mar 27, 2026 | 11.90 | 11.90 | 11.75 | 11.90 | 11.90 | 0.42% | 2,182 |
| Mar 26, 2026 | 11.95 | 11.95 | 11.80 | 11.85 | 11.85 | -2.07% | 5,445 |
| Mar 25, 2026 | 12.05 | 12.15 | 11.95 | 12.10 | 12.10 | 0.83% | 2,560 |