Smart Sand, Inc. (FRA:1SD)
Germany · Delayed Price · Currency is EUR 4.260
-0.300 (-6.58%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:1SD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | -6.58% | 2,000 |
| Oct 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Oct 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | - |
| Oct 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Oct 19, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 0.44% | - |
| Oct 16, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | -1.75% | - |
| Oct 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Oct 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.90% | - |
| Oct 13, 2026 | 4.64 | 4.82 | 4.64 | 4.82 | 4.82 | 1.69% | 2,000 |
| Oct 12, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 2.60% | - |
| Oct 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | - |
| Oct 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Oct 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Oct 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Oct 5, 2026 | 4.66 | 4.84 | 4.66 | 4.72 | 4.72 | -0.84% | 1,400 |
| Oct 2, 2026 | 4.50 | 4.76 | 4.50 | 4.76 | 4.76 | 7.21% | - |
| Oct 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Sep 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.10% | - |
| Sep 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Sep 28, 2026 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | 0.88% | - |
| Sep 25, 2026 | 4.38 | 4.56 | 4.38 | 4.56 | 4.56 | 2.70% | - |
| Sep 24, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 0.91% | - |
| Sep 23, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | -1.35% | - |
| Sep 22, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| Sep 21, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Sep 18, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 0.87% | 3,800 |
| Sep 17, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | 1.78% | - |
| Sep 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Sep 15, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 0.91% | - |
| Sep 14, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -2.23% | - |
| Sep 11, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 1.36% | 750 |
| Sep 10, 2026 | 4.54 | 4.54 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Sep 9, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 0.44% | - |
| Sep 8, 2026 | 4.42 | 4.58 | 4.42 | 4.58 | 4.58 | 3.15% | - |
| Sep 7, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Sep 4, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 4.09% | - |
| Sep 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.51% | - |
| Sep 1, 2026 | 4.44 | 4.56 | 4.44 | 4.56 | 4.56 | 1.79% | 1,000 |
| Aug 31, 2026 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 0.45% | - |
| Aug 28, 2026 | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | 3.24% | - |
| Aug 27, 2026 | 4.06 | 4.32 | 4.06 | 4.32 | 4.32 | 9.64% | - |
| Aug 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Aug 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.45% | 60 |
| Aug 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Aug 21, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 0.98% | - |
| Aug 20, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -1.91% | 109 |
| Aug 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Aug 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Aug 17, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -2.75% | - |