Smartbroker Holding AG (ETR:SB1)
Germany · Delayed Price · Currency is EUR 8.18
-0.16 (-1.92%)
Sep 3, 2026, 2:52 PM CET
Smartbroker Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.48 | 8.48 | 8.32 | 8.40 | 8.40 | - | 77 |
| Sep 1, 2026 | 8.30 | 8.46 | 8.18 | 8.40 | 8.40 | 1.45% | 13,940 |
| Aug 31, 2026 | 8.32 | 8.32 | 8.28 | 8.28 | 8.28 | -0.24% | 1,271 |
| Aug 28, 2026 | 8.34 | 8.34 | 8.26 | 8.30 | 8.30 | -1.43% | 6,146 |
| Aug 27, 2026 | 8.50 | 8.50 | 8.42 | 8.42 | 8.42 | -0.47% | 99 |
| Aug 26, 2026 | 8.32 | 8.50 | 8.32 | 8.46 | 8.46 | 0.48% | 57 |
| Aug 25, 2026 | 8.32 | 8.50 | 8.28 | 8.42 | 8.42 | - | 5,512 |
| Aug 24, 2026 | 8.32 | 8.50 | 8.32 | 8.42 | 8.42 | 0.24% | 2,658 |
| Aug 21, 2026 | 8.54 | 8.54 | 8.26 | 8.40 | 8.40 | -0.94% | 4,111 |
| Aug 20, 2026 | 8.58 | 8.64 | 8.48 | 8.48 | 8.48 | - | 10,724 |
| Aug 19, 2026 | 8.64 | 8.64 | 8.48 | 8.48 | 8.48 | -0.70% | 2,248 |
| Aug 18, 2026 | 8.50 | 8.72 | 8.48 | 8.54 | 8.54 | -0.70% | 2,168 |
| Aug 17, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -1.38% | 1,264 |
| Aug 14, 2026 | 8.70 | 8.88 | 8.70 | 8.72 | 8.72 | 0.69% | 2,609 |
| Aug 13, 2026 | 8.74 | 8.84 | 8.58 | 8.66 | 8.66 | - | 4,280 |
| Aug 12, 2026 | 8.80 | 8.88 | 8.66 | 8.66 | 8.66 | -1.59% | 1,356 |
| Aug 11, 2026 | 9.00 | 9.00 | 8.66 | 8.80 | 8.80 | -1.12% | 851 |
| Aug 10, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | - | 924 |
| Aug 7, 2026 | 9.02 | 9.06 | 8.90 | 8.90 | 8.90 | -0.67% | 2,222 |
| Aug 6, 2026 | 8.60 | 8.96 | 8.60 | 8.96 | 8.96 | 4.43% | 7,597 |
| Aug 5, 2026 | 8.56 | 8.70 | 8.52 | 8.58 | 8.58 | - | 7,239 |
| Aug 4, 2026 | 8.58 | 8.68 | 8.56 | 8.58 | 8.58 | - | 2,127 |
| Aug 3, 2026 | 8.82 | 8.82 | 8.58 | 8.58 | 8.58 | -1.15% | 5,105 |
| Jul 31, 2026 | 8.72 | 8.80 | 8.68 | 8.68 | 8.68 | -2.47% | 689 |
| Jul 30, 2026 | 8.74 | 9.06 | 8.66 | 8.90 | 8.90 | 0.68% | 6,946 |
| Jul 29, 2026 | 8.78 | 8.88 | 8.74 | 8.84 | 8.84 | -0.67% | 1,365 |
| Jul 28, 2026 | 9.00 | 9.06 | 8.84 | 8.90 | 8.90 | -0.67% | 3,714 |
| Jul 27, 2026 | 8.96 | 9.20 | 8.96 | 8.96 | 8.96 | -1.32% | 3,427 |
| Jul 24, 2026 | 8.96 | 9.08 | 8.88 | 9.08 | 9.08 | 3.42% | 6,176 |
| Jul 23, 2026 | 9.30 | 9.30 | 8.78 | 8.78 | 8.78 | -4.36% | 13,268 |
| Jul 22, 2026 | 9.18 | 9.24 | 9.12 | 9.18 | 9.18 | -0.86% | 7,275 |
| Jul 21, 2026 | 9.18 | 9.40 | 9.18 | 9.26 | 9.26 | 1.54% | 6,323 |
| Jul 20, 2026 | 8.92 | 9.16 | 8.84 | 9.12 | 9.12 | 2.93% | 2,148 |
| Jul 17, 2026 | 8.92 | 8.92 | 8.84 | 8.86 | 8.86 | -0.67% | 1,114 |
| Jul 16, 2026 | 9.00 | 9.10 | 8.92 | 8.92 | 8.92 | -1.33% | 4,206 |
| Jul 15, 2026 | 8.86 | 9.10 | 8.82 | 9.04 | 9.04 | 3.43% | 8,499 |
| Jul 14, 2026 | 8.92 | 8.92 | 8.74 | 8.74 | 8.74 | -2.89% | 810 |
| Jul 13, 2026 | 8.92 | 9.10 | 8.92 | 9.00 | 9.00 | 0.22% | 3,594 |
| Jul 10, 2026 | 8.90 | 9.10 | 8.90 | 8.98 | 8.98 | 1.81% | 10,329 |
| Jul 9, 2026 | 8.82 | 8.94 | 8.82 | 8.82 | 8.82 | - | 4,683 |
| Jul 8, 2026 | 8.60 | 8.90 | 8.58 | 8.82 | 8.82 | 2.56% | 7,129 |
| Jul 7, 2026 | 9.10 | 9.20 | 8.54 | 8.60 | 8.60 | -5.91% | 58,348 |
| Jul 6, 2026 | 9.60 | 9.70 | 9.10 | 9.14 | 9.14 | -6.54% | 12,253 |
| Jul 3, 2026 | 9.78 | 9.78 | 9.62 | 9.78 | 9.78 | - | 214 |
| Jul 2, 2026 | 10.55 | 10.55 | 9.58 | 9.78 | 9.78 | -8.60% | 4,595 |
| Jul 1, 2026 | 10.75 | 10.75 | 10.35 | 10.70 | 10.70 | -0.47% | 5,799 |
| Jun 30, 2026 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | 0.47% | 583 |
| Jun 29, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 19,706 |
| Jun 26, 2026 | 10.15 | 10.50 | 10.15 | 10.40 | 10.40 | 0.48% | 25,338 |
| Jun 25, 2026 | 10.20 | 10.40 | 10.20 | 10.35 | 10.35 | -0.48% | 21,816 |