Smartbroker Holding AG (ETR:SB1)
Germany · Delayed Price · Currency is EUR 12.30
-0.55 (-4.28%)
May 18, 2026, 12:44 PM CET
Smartbroker Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 12.40 | 12.85 | 12.40 | 12.85 | 12.85 | 3.63% | 1,154 |
| May 14, 2026 | 13.20 | 13.20 | 12.35 | 12.40 | 12.40 | -5.70% | 15,559 |
| May 13, 2026 | 12.75 | 13.15 | 12.70 | 13.15 | 13.15 | 1.15% | 1,188 |
| May 12, 2026 | 13.20 | 13.20 | 12.70 | 13.00 | 13.00 | -0.76% | 2,411 |
| May 11, 2026 | 13.20 | 13.20 | 12.60 | 13.10 | 13.10 | 0.77% | 701 |
| May 8, 2026 | 12.75 | 13.05 | 12.70 | 13.00 | 13.00 | 0.39% | 1,382 |
| May 7, 2026 | 13.05 | 13.05 | 12.75 | 12.95 | 12.95 | 0.78% | 6,956 |
| May 6, 2026 | 12.60 | 12.95 | 12.45 | 12.85 | 12.85 | 1.58% | 6,956 |
| May 5, 2026 | 11.95 | 13.05 | 11.85 | 12.65 | 12.65 | 5.86% | 8,162 |
| May 4, 2026 | 12.10 | 12.35 | 11.70 | 11.95 | 11.95 | -1.24% | 7,560 |
| Apr 30, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | - | 347 |
| Apr 29, 2026 | 12.10 | 12.35 | 12.10 | 12.10 | 12.10 | - | 47 |
| Apr 28, 2026 | 12.30 | 12.50 | 12.10 | 12.10 | 12.10 | -1.63% | 667 |
| Apr 27, 2026 | 12.65 | 12.75 | 12.20 | 12.30 | 12.30 | -2.77% | 5,014 |
| Apr 24, 2026 | 12.60 | 12.85 | 12.60 | 12.65 | 12.65 | -1.17% | 545 |
| Apr 23, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 1.99% | 200 |
| Apr 22, 2026 | 12.50 | 13.10 | 12.50 | 12.55 | 12.55 | -0.79% | 2,733 |
| Apr 21, 2026 | 12.80 | 12.90 | 12.40 | 12.65 | 12.65 | -1.94% | 6,824 |
| Apr 20, 2026 | 12.25 | 12.95 | 12.25 | 12.90 | 12.90 | 4.88% | 13,612 |
| Apr 17, 2026 | 12.20 | 12.60 | 12.20 | 12.30 | 12.30 | -0.40% | 6,551 |
| Apr 16, 2026 | 12.45 | 12.50 | 12.20 | 12.35 | 12.35 | -0.80% | 1,372 |
| Apr 15, 2026 | 12.30 | 12.45 | 12.05 | 12.45 | 12.45 | 1.22% | 7,414 |
| Apr 14, 2026 | 11.70 | 12.45 | 11.70 | 12.30 | 12.30 | 5.13% | 12,051 |
| Apr 13, 2026 | 11.70 | 12.05 | 11.70 | 11.70 | 11.70 | -0.85% | 903 |
| Apr 10, 2026 | 11.80 | 12.00 | 11.80 | 11.80 | 11.80 | - | 614 |
| Apr 9, 2026 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | -0.42% | 813 |
| Apr 8, 2026 | 11.80 | 12.05 | 11.80 | 11.85 | 11.85 | -0.42% | 6,457 |
| Apr 7, 2026 | 12.10 | 12.10 | 11.80 | 11.90 | 11.90 | -0.83% | 715 |
| Apr 2, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 50 |
| Apr 1, 2026 | 12.00 | 12.10 | 11.75 | 12.00 | 12.00 | - | 4,099 |
| Mar 31, 2026 | 11.70 | 12.00 | 11.40 | 12.00 | 12.00 | 3.45% | 790 |
| Mar 30, 2026 | 12.30 | 12.30 | 11.60 | 11.60 | 11.60 | -0.85% | 869 |
| Mar 27, 2026 | 11.85 | 12.30 | 11.70 | 11.70 | 11.70 | -1.27% | 3,910 |
| Mar 26, 2026 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -0.84% | 5,445 |
| Mar 25, 2026 | 11.85 | 12.05 | 11.85 | 11.95 | 11.95 | - | 2,560 |
| Mar 24, 2026 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | -0.42% | 4,308 |
| Mar 23, 2026 | 11.60 | 12.00 | 11.55 | 12.00 | 12.00 | 2.13% | 3,428 |
| Mar 20, 2026 | 11.95 | 12.25 | 11.70 | 11.75 | 11.75 | -4.08% | 7,055 |
| Mar 19, 2026 | 12.45 | 12.65 | 11.90 | 12.25 | 12.25 | -1.61% | 1,303 |
| Mar 18, 2026 | 12.45 | 12.45 | 12.20 | 12.45 | 12.45 | - | 755 |
| Mar 17, 2026 | 12.45 | 12.45 | 12.25 | 12.45 | 12.45 | - | 6,284 |
| Mar 16, 2026 | 12.60 | 12.60 | 12.20 | 12.45 | 12.45 | 0.40% | 10,506 |
| Mar 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | 2,208 |
| Mar 12, 2026 | 12.40 | 12.50 | 12.35 | 12.45 | 12.45 | 0.40% | 969 |
| Mar 11, 2026 | 12.30 | 12.40 | 12.25 | 12.40 | 12.40 | 0.81% | 1,102 |
| Mar 10, 2026 | 12.00 | 12.45 | 12.00 | 12.30 | 12.30 | 2.07% | 1,128 |
| Mar 9, 2026 | 12.30 | 12.30 | 11.95 | 12.05 | 12.05 | -0.41% | 3,019 |
| Mar 6, 2026 | 12.25 | 12.45 | 12.05 | 12.10 | 12.10 | -2.42% | 2,806 |
| Mar 5, 2026 | 12.10 | 12.45 | 12.10 | 12.40 | 12.40 | 1.64% | 3,912 |
| Mar 4, 2026 | 11.95 | 12.50 | 11.95 | 12.20 | 12.20 | - | 7,439 |