Smartbroker Holding AG (ETR:SB1)
Germany · Delayed Price · Currency is EUR 7.70
-0.18 (-2.28%)
Nov 6, 2026, 6:13 PM CET
Smartbroker Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.06 | 8.06 | 7.68 | 7.70 | 7.70 | -3.27% | 4,841 |
| Nov 5, 2026 | 7.96 | 8.00 | 7.92 | 7.96 | 7.96 | - | 133 |
| Nov 4, 2026 | 7.90 | 8.02 | 7.86 | 7.96 | 7.96 | 0.76% | 1,610 |
| Nov 3, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 303 |
| Nov 2, 2026 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -0.74% | 39 |
| Oct 30, 2026 | 8.04 | 8.10 | 7.76 | 8.06 | 8.06 | - | 15,690 |
| Oct 29, 2026 | 8.12 | 8.12 | 8.04 | 8.06 | 8.06 | -0.74% | 642 |
| Oct 28, 2026 | 8.02 | 8.22 | 8.02 | 8.12 | 8.12 | 0.25% | 3,714 |
| Oct 27, 2026 | 8.04 | 8.16 | 8.02 | 8.10 | 8.10 | - | 4,603 |
| Oct 26, 2026 | 8.06 | 8.10 | 7.94 | 8.10 | 8.10 | -0.49% | 3,245 |
| Oct 23, 2026 | 8.30 | 8.30 | 8.06 | 8.14 | 8.14 | - | 285 |
| Oct 22, 2026 | 8.22 | 8.22 | 8.06 | 8.14 | 8.14 | -1.93% | 11 |
| Oct 21, 2026 | 8.26 | 8.32 | 8.20 | 8.30 | 8.30 | 3.49% | 34,042 |
| Oct 20, 2026 | 8.18 | 8.20 | 7.94 | 8.02 | 8.02 | -2.67% | 2,101 |
| Oct 19, 2026 | 8.08 | 8.24 | 7.94 | 8.24 | 8.24 | -0.24% | 1,530 |
| Oct 16, 2026 | 8.00 | 8.26 | 8.00 | 8.26 | 8.26 | 0.73% | 634 |
| Oct 15, 2026 | 8.16 | 8.20 | 7.98 | 8.20 | 8.20 | -0.49% | 598 |
| Oct 14, 2026 | 8.22 | 8.24 | 8.02 | 8.24 | 8.24 | 0.24% | 4,461 |
| Oct 13, 2026 | 8.38 | 8.38 | 8.12 | 8.22 | 8.22 | -1.67% | 437 |
| Oct 12, 2026 | 8.40 | 8.40 | 8.20 | 8.36 | 8.36 | -0.48% | 2,814 |
| Oct 9, 2026 | 8.48 | 8.48 | 8.20 | 8.40 | 8.40 | -1.18% | 3,042 |
| Oct 8, 2026 | 8.52 | 8.76 | 8.10 | 8.50 | 8.50 | -0.70% | 23,416 |
| Oct 7, 2026 | 8.42 | 8.56 | 8.38 | 8.56 | 8.56 | 2.88% | 4,697 |
| Oct 6, 2026 | 8.20 | 8.32 | 8.18 | 8.32 | 8.32 | 0.97% | 1,010 |
| Oct 5, 2026 | 8.22 | 8.30 | 8.20 | 8.24 | 8.24 | -0.48% | 543 |
| Oct 2, 2026 | 8.22 | 8.28 | 8.20 | 8.28 | 8.28 | -0.48% | 338 |
| Oct 1, 2026 | 8.70 | 8.70 | 8.30 | 8.32 | 8.32 | -3.93% | 10,914 |
| Sep 30, 2026 | 8.58 | 8.70 | 8.54 | 8.66 | 8.66 | 0.93% | 1,005 |
| Sep 29, 2026 | 8.60 | 8.66 | 8.48 | 8.58 | 8.58 | -0.92% | 1,293 |
| Sep 28, 2026 | 8.72 | 8.78 | 8.48 | 8.66 | 8.66 | -1.81% | 1,443 |
| Sep 25, 2026 | 8.76 | 8.82 | 8.76 | 8.82 | 8.82 | - | 203 |
| Sep 24, 2026 | 8.78 | 8.88 | 8.76 | 8.82 | 8.82 | 0.92% | 416 |
| Sep 23, 2026 | 8.80 | 8.80 | 8.66 | 8.74 | 8.74 | -1.13% | 215 |
| Sep 22, 2026 | 8.66 | 8.84 | 8.66 | 8.84 | 8.84 | 2.55% | 611 |
| Sep 21, 2026 | 8.66 | 8.74 | 8.62 | 8.62 | 8.62 | -0.23% | 603 |
| Sep 18, 2026 | 8.66 | 8.72 | 8.56 | 8.64 | 8.64 | -0.23% | 88 |
| Sep 17, 2026 | 8.56 | 8.70 | 8.30 | 8.66 | 8.66 | 1.17% | 25,170 |
| Sep 16, 2026 | 8.38 | 8.56 | 8.30 | 8.56 | 8.56 | 3.13% | 6,678 |
| Sep 15, 2026 | 8.28 | 8.44 | 8.28 | 8.30 | 8.30 | 0.48% | 2,812 |
| Sep 14, 2026 | 8.00 | 8.36 | 8.00 | 8.26 | 8.26 | 3.77% | 6,016 |
| Sep 11, 2026 | 8.14 | 8.14 | 7.92 | 7.96 | 7.96 | -2.21% | 5,763 |
| Sep 10, 2026 | 8.18 | 8.32 | 8.14 | 8.14 | 8.14 | - | 6,477 |
| Sep 9, 2026 | 7.90 | 8.24 | 7.88 | 8.14 | 8.14 | 3.04% | 17,043 |
| Sep 8, 2026 | 8.00 | 8.02 | 7.90 | 7.90 | 7.90 | - | 2,290 |
| Sep 7, 2026 | 8.20 | 8.20 | 7.66 | 7.90 | 7.90 | -2.95% | 8,015 |
| Sep 4, 2026 | 8.16 | 8.20 | 8.06 | 8.14 | 8.14 | -1.45% | 3,153 |
| Sep 3, 2026 | 8.34 | 8.36 | 8.26 | 8.26 | 8.26 | -1.67% | 3,309 |
| 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 |