Smart Sand, Inc. (FRA:1SD)
Germany · Delayed Price · Currency is EUR 4.060
+0.120 (3.05%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:1SD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | - | 3.05% | - |
| 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% | - |
| Aug 14, 2026 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | 3.81% | - |
| Aug 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | - |
| Aug 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 13.40% | 1,000 |
| Aug 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Aug 10, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 4.81% | - |
| Aug 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.65% | - |
| Aug 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -7.33% | - |
| Aug 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Aug 4, 2026 | 3.68 | 3.86 | 3.68 | 3.86 | 3.86 | 4.89% | - |
| Aug 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Jul 31, 2026 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | -0.54% | - |
| Jul 30, 2026 | 3.56 | 3.72 | 3.56 | 3.72 | 3.72 | 5.08% | 1,300 |
| Jul 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -11.06% | - |
| Jul 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.22% | - |
| Jul 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | -1.47% | - |
| Jul 24, 2026 | 4.14 | 4.14 | 4.08 | 4.08 | 3.99 | -0.97% | - |
| Jul 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.03 | -1.90% | - |
| Jul 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.11 | 3.96% | - |
| Jul 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.95 | -2.42% | - |
| Jul 20, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.05 | -0.48% | - |
| Jul 17, 2026 | 3.86 | 4.16 | 3.86 | 4.16 | 4.07 | 0.48% | - |
| Jul 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.05 | -8.41% | - |
| Jul 15, 2026 | 4.32 | 4.52 | 4.32 | 4.52 | 4.42 | 9.71% | 350 |
| Jul 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.03 | -1.44% | - |
| Jul 13, 2026 | 3.92 | 4.18 | 3.92 | 4.18 | 4.09 | 0.48% | 1,250 |
| Jul 10, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.07 | -3.70% | - |
| Jul 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | -1.37% | - |
| Jul 8, 2026 | 4.06 | 4.38 | 4.06 | 4.38 | 4.28 | 10.05% | - |
| Jul 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | -3.86% | - |
| Jul 6, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.05 | 2.99% | - |
| Jul 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | -0.99% | - |
| Jul 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.97 | -5.14% | - |
| Jul 1, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.19 | -0.47% | - |
| Jun 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | -0.46% | - |
| Jun 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | 1.41% | - |
| Jun 26, 2026 | 4.02 | 4.26 | 4.02 | 4.26 | 4.17 | 6.50% | - |
| Jun 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | -1.96% | - |
| Jun 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.99 | 3.03% | - |
| Jun 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.87 | -3.88% | - |
| Jun 22, 2026 | 4.10 | 4.12 | 4.06 | 4.12 | 4.03 | 0.98% | 25 |
| Jun 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.99 | -2.39% | - |