Smartbroker Holding AG (ETR:SB1)
Germany · Delayed Price · Currency is EUR 8.66
-0.14 (-1.59%)
Aug 12, 2026, 5:35 PM CET
Smartbroker Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 8.80 | 8.88 | 8.80 | 8.88 | - | 0.91% | 223 |
| 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 |
| Jun 24, 2026 | 10.80 | 10.80 | 9.90 | 10.40 | 10.40 | -5.02% | 40,466 |
| Jun 23, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | -0.90% | 1,066 |
| Jun 22, 2026 | 10.80 | 11.05 | 10.80 | 11.05 | 11.05 | 3.27% | 1,235 |
| Jun 19, 2026 | 10.75 | 10.85 | 10.45 | 10.70 | 10.70 | -1.38% | 6,390 |
| Jun 18, 2026 | 11.15 | 11.15 | 10.80 | 10.85 | 10.85 | -3.98% | 6,730 |
| Jun 17, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 1.35% | 10 |
| Jun 16, 2026 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | - | 3,100 |
| Jun 15, 2026 | 11.45 | 11.45 | 10.95 | 11.15 | 11.15 | -1.76% | 4,994 |
| Jun 12, 2026 | 11.25 | 11.35 | 11.25 | 11.35 | 11.35 | 0.89% | 1,564 |
| Jun 11, 2026 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | 0.90% | 619 |
| Jun 10, 2026 | 11.30 | 11.30 | 11.10 | 11.15 | 11.15 | -0.89% | 3,785 |
| Jun 9, 2026 | 11.30 | 11.70 | 10.90 | 11.25 | 11.25 | - | 5,622 |
| Jun 8, 2026 | 11.85 | 12.05 | 11.20 | 11.25 | 11.25 | -4.26% | 4,341 |
| 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 |