SM Wirtschaftsberatungs AG (ETR:SMWN)
Germany · Delayed Price · Currency is EUR 4.580
0.00 (0.00%)
May 25, 2026, 5:35 PM CET
ETR:SMWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| May 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| May 21, 2026 | 4.66 | 4.66 | 4.56 | 4.58 | 4.58 | -4.18% | 1,400 |
| May 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 30, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | -2.05% | 400 |
| Apr 29, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 24, 2026 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | - | 10 |
| Apr 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 10, 2026 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 1.24% | 99 |
| Apr 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Apr 8, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -1.23% | 87 |
| Apr 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Apr 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Mar 31, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Mar 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Mar 27, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | -1.20% | 177 |
| Mar 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Mar 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Mar 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 16, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 0.40% | 8 |
| Mar 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Mar 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Mar 11, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -2.35% | 1,060 |