SMAG Mobile Antenna Masts AG (FRA:1SMA)
Germany · Delayed Price · Currency is EUR 23.60
+0.20 (0.85%)
Oct 26, 2026, 8:02 AM CET
FRA:1SMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 101 |
| Oct 23, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -2.09% | - |
| Oct 22, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.45% | - |
| Oct 21, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% | - |
| Oct 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.41% | - |
| Oct 19, 2026 | 23.90 | 25.70 | 23.90 | 24.30 | 24.30 | 3.40% | 101 |
| Oct 16, 2026 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | -2.08% | - |
| Oct 15, 2026 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -2.83% | 50 |
| Oct 14, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | - |
| Oct 13, 2026 | 24.30 | 24.90 | 24.30 | 24.90 | 24.90 | 2.89% | 100 |
| Oct 12, 2026 | 25.10 | 25.10 | 24.10 | 24.20 | 24.20 | -2.02% | 30 |
| Oct 9, 2026 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | -3.52% | 100 |
| Oct 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Oct 6, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.40% | 6 |
| Oct 5, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.80% | - |
| Oct 2, 2026 | 24.40 | 25.90 | 24.40 | 25.10 | 25.10 | -1.18% | 100 |
| Oct 1, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.20% | - |
| Sep 30, 2026 | 25.30 | 25.30 | 25.10 | 25.10 | 25.10 | - | 117 |
| Sep 29, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | - |
| Sep 28, 2026 | 24.60 | 26.50 | 24.60 | 25.30 | 25.30 | 2.85% | 80 |
| Sep 25, 2026 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -1.20% | - |
| Sep 24, 2026 | 24.20 | 24.90 | 24.20 | 24.90 | 24.90 | 3.75% | - |
| Sep 23, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | - |
| Sep 22, 2026 | 24.90 | 24.90 | 23.80 | 23.80 | 23.80 | -4.42% | - |
| Sep 21, 2026 | 24.50 | 25.50 | 24.50 | 24.90 | 24.90 | 1.63% | 670 |
| Sep 18, 2026 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | -1.61% | 800 |
| Sep 17, 2026 | 23.40 | 24.90 | 23.40 | 24.90 | 24.90 | 6.41% | - |
| Sep 16, 2026 | 23.90 | 24.40 | 23.40 | 23.40 | 23.40 | -2.09% | 60 |
| Sep 15, 2026 | 23.40 | 23.90 | 23.40 | 23.90 | 23.90 | 0.84% | - |
| Sep 14, 2026 | 24.50 | 24.50 | 23.70 | 23.70 | 23.70 | -2.87% | 250 |
| Sep 11, 2026 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 0.41% | - |
| Sep 10, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | -0.41% | - |
| Sep 9, 2026 | 25.50 | 25.50 | 24.40 | 24.40 | 24.40 | -4.31% | 510 |
| Sep 8, 2026 | 25.10 | 25.50 | 25.10 | 25.50 | 25.50 | 0.79% | 240 |
| Sep 7, 2026 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | -2.32% | 1 |
| Sep 4, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.17% | - |
| Sep 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Sep 1, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 1,240 |
| Aug 31, 2026 | 25.50 | 25.80 | 25.50 | 25.80 | 25.80 | 1.18% | - |
| Aug 28, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.92% | 2 |
| Aug 27, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | - |
| 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 | - | - |