Smart Sand, Inc. (FRA:1SD)
Germany · Delayed Price · Currency is EUR 4.340
-0.120 (-2.69%)
Last updated: Apr 24, 2026, 12:42 PM CET
FRA:1SD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | -2.69% | 500 |
| Apr 23, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | 1.36% | - |
| Apr 22, 2026 | 4.12 | 4.40 | 4.12 | 4.40 | 4.40 | 3.29% | - |
| Apr 21, 2026 | 4.12 | 4.28 | 4.12 | 4.26 | 4.18 | 2.40% | 150 |
| Apr 20, 2026 | 4.00 | 4.22 | 3.92 | 4.16 | 4.08 | - | 3,275 |
| Apr 17, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.08 | -4.15% | - |
| Apr 16, 2026 | 4.06 | 4.34 | 4.06 | 4.34 | 4.25 | 4.83% | - |
| Apr 15, 2026 | 3.94 | 4.14 | 3.94 | 4.14 | 4.06 | 4.55% | 200 |
| Apr 14, 2026 | 4.16 | 4.36 | 3.94 | 3.96 | 3.88 | -7.48% | 300 |
| Apr 13, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.19 | 1.90% | 2,250 |
| Apr 10, 2026 | 4.06 | 4.20 | 4.06 | 4.20 | 4.12 | 1.45% | - |
| Apr 9, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.06 | -2.36% | - |
| Apr 8, 2026 | 4.00 | 4.24 | 4.00 | 4.24 | 4.16 | -0.93% | 3,500 |
| Apr 7, 2026 | 4.30 | 4.56 | 4.18 | 4.28 | 4.19 | -1.38% | 4,667 |
| Apr 2, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.25 | 1.88% | - |
| Apr 1, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.18 | -2.29% | 500 |
| Mar 31, 2026 | 4.54 | 4.80 | 4.36 | 4.36 | 4.27 | -0.46% | 3,170 |
| Mar 30, 2026 | 5.25 | 5.25 | 4.38 | 4.38 | 4.29 | -7.59% | 16,019 |
| Mar 27, 2026 | 4.50 | 4.76 | 4.50 | 4.74 | 4.65 | 6.28% | 13,130 |
| Mar 26, 2026 | 4.50 | 4.60 | 4.40 | 4.46 | 4.37 | -1.76% | 4,646 |
| Mar 25, 2026 | 3.86 | 4.54 | 3.86 | 4.54 | 4.45 | 16.41% | 6,070 |
| Mar 24, 2026 | 3.74 | 3.90 | 3.74 | 3.90 | 3.82 | 4.84% | - |
| Mar 23, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.65 | 1.64% | - |
| Mar 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.59 | -1.61% | - |
| Mar 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.65 | -1.06% | - |
| Mar 18, 2026 | 3.46 | 3.76 | 3.46 | 3.76 | 3.69 | 7.43% | - |
| Mar 17, 2026 | 3.26 | 3.50 | 3.26 | 3.50 | 3.43 | 7.36% | - |
| Mar 16, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.20 | 1.87% | - |
| Mar 13, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.14 | - | - |
| Mar 12, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.14 | 0.63% | - |
| Mar 11, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.12 | -3.05% | - |
| Mar 10, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.21 | 2.50% | - |
| Mar 9, 2026 | 3.52 | 3.52 | 3.20 | 3.20 | 3.14 | -10.11% | 40 |
| Mar 6, 2026 | 3.46 | 3.56 | 3.46 | 3.56 | 3.49 | 3.49% | - |
| Mar 5, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.37 | - | - |
| Mar 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.37 | -1.71% | - |
| Mar 3, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.43 | -2.78% | - |
| Mar 2, 2026 | 4.28 | 4.28 | 3.60 | 3.60 | 3.53 | -17.81% | - |
| Feb 27, 2026 | 4.02 | 4.38 | 4.02 | 4.38 | 4.29 | 2.34% | - |
| Feb 26, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.19 | -1.38% | - |
| Feb 25, 2026 | 4.50 | 4.50 | 4.34 | 4.34 | 4.25 | -2.69% | - |
| Feb 24, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.37 | 0.45% | - |
| Feb 23, 2026 | 4.42 | 4.46 | 4.42 | 4.44 | 4.35 | -0.89% | 1,260 |
| Feb 20, 2026 | 4.64 | 4.64 | 4.48 | 4.48 | 4.39 | -3.03% | - |
| Feb 19, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.53 | 2.67% | - |
| Feb 18, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.41 | 2.74% | - |
| Feb 17, 2026 | 4.50 | 4.56 | 4.38 | 4.38 | 4.29 | -0.90% | 392 |
| Feb 16, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.33 | -0.90% | - |
| Feb 13, 2026 | 4.14 | 4.46 | 4.14 | 4.46 | 4.37 | 8.25% | - |
| Feb 12, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.04 | -0.48% | - |