Smartbroker Holding AG (ETR:SB1)
Germany · Delayed Price · Currency is EUR 12.35
-0.35 (-2.76%)
Apr 27, 2026, 5:43 PM CET
Smartbroker Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.55 | 12.55 | 12.50 | 12.50 | - | -1.57% | 1,827 |
| 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 |
| Mar 24, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.42% | 4,308 |
| Mar 23, 2026 | 12.10 | 12.10 | 11.80 | 11.95 | 11.95 | 1.27% | 3,428 |
| Mar 20, 2026 | 12.00 | 12.10 | 11.70 | 11.80 | 11.80 | -2.88% | 7,055 |
| Mar 19, 2026 | 12.20 | 12.20 | 11.95 | 12.15 | 12.15 | 0.41% | 1,303 |
| Mar 18, 2026 | 12.25 | 12.45 | 12.10 | 12.10 | 12.10 | -2.42% | 755 |
| Mar 17, 2026 | 12.30 | 12.40 | 12.15 | 12.40 | 12.40 | 0.40% | 6,284 |
| 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 |