SMAG Mobile Antenna Masts AG (FRA:1SMA)
Germany · Delayed Price · Currency is EUR 26.00
-1.70 (-6.14%)
At close: Aug 26, 2026
FRA:1SMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -6.14% | - |
| Aug 25, 2026 | 25.90 | 27.70 | 25.90 | 27.70 | 27.70 | 8.20% | 123 |
| Aug 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 21, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | -2.66% | - |
| Aug 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% | - |
| Aug 19, 2026 | 25.90 | 27.60 | 25.90 | 26.20 | 26.20 | -3.85% | 250 |
| Aug 18, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Aug 17, 2026 | 27.30 | 27.30 | 27.25 | 27.25 | 27.25 | 0.74% | - |
| Aug 14, 2026 | 27.00 | 27.80 | 26.90 | 27.05 | 27.05 | 2.66% | 19 |
| Aug 13, 2026 | 25.35 | 26.35 | 25.35 | 26.35 | 26.35 | 1.35% | 800 |
| Aug 12, 2026 | 25.15 | 26.00 | 25.15 | 26.00 | 26.00 | -3.53% | 50 |
| Aug 11, 2026 | 25.70 | 26.95 | 25.70 | 26.95 | 26.95 | 5.07% | 50 |
| Aug 10, 2026 | 26.00 | 27.45 | 25.65 | 25.65 | 25.65 | -1.54% | 444 |
| Aug 7, 2026 | 24.70 | 26.05 | 24.70 | 26.05 | 26.05 | 4.83% | 19 |
| Aug 6, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.20% | - |
| Aug 5, 2026 | 24.75 | 25.70 | 24.75 | 24.90 | 24.90 | -0.20% | 416 |
| Aug 4, 2026 | 24.35 | 25.55 | 24.35 | 24.95 | 24.95 | 0.40% | 101 |
| Aug 3, 2026 | 24.90 | 25.95 | 24.85 | 24.85 | 24.85 | -0.80% | 204 |
| Jul 31, 2026 | 25.70 | 26.50 | 25.05 | 25.05 | 25.05 | -5.47% | 80 |
| Jul 30, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.19% | 10 |
| Jul 29, 2026 | 26.20 | 26.45 | 26.20 | 26.45 | 26.45 | -3.47% | 10 |
| Jul 28, 2026 | 26.15 | 27.40 | 26.15 | 27.40 | 27.40 | -0.18% | 260 |
| Jul 27, 2026 | 27.75 | 27.75 | 26.95 | 27.45 | 27.45 | 1.10% | 696 |
| Jul 24, 2026 | 24.80 | 27.50 | 24.80 | 27.15 | 27.15 | 9.26% | 255 |
| Jul 23, 2026 | 24.15 | 24.85 | 24.15 | 24.85 | 24.85 | 0.61% | 1,067 |
| Jul 22, 2026 | 24.35 | 25.00 | 24.20 | 24.70 | 24.70 | -1.20% | 2,065 |
| Jul 21, 2026 | 25.10 | 25.95 | 24.30 | 25.00 | 25.00 | - | 2,520 |
| Jul 20, 2026 | 27.20 | 27.20 | 25.00 | 25.00 | 25.00 | -4.58% | 1,458 |
| Jul 17, 2026 | 27.15 | 27.50 | 26.20 | 26.20 | 26.20 | -3.68% | 1,385 |
| Jul 16, 2026 | 32.85 | 32.85 | 27.20 | 27.20 | 27.20 | -15.40% | 1,352 |
| Jul 15, 2026 | 30.05 | 32.85 | 30.05 | 32.15 | 32.15 | 8.61% | 440 |
| Jul 14, 2026 | 28.05 | 30.20 | 27.95 | 29.60 | 29.60 | 8.41% | 2,546 |