Smartoptics Group ASA (FRA:3YL)
Germany · Delayed Price · Currency is EUR 1.640
0.00 (0.00%)
At close: Sep 9, 2025
Smartoptics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | - | - |
| Sep 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | - | - |
| Sep 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | -1.20% | - |
| Sep 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | -0.90% | - |
| Sep 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 0.60% | - |
| Sep 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1.83% | - |
| Sep 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1.55% | - |
| Aug 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | -0.92% | - |
| Aug 28, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | - | 6.56% | 300 |
| Aug 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 0.33% | - |
| Aug 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 4.11% | - |
| Aug 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | 0.34% | - |
| Aug 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| Aug 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| Aug 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| Aug 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | 0.34% | - |
| Aug 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 13, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | - | -1.02% | 500 |
| Aug 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -0.34% | - |
| Aug 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2.08% | - |
| Aug 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Aug 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Aug 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Aug 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | 0.35% | - |
| Aug 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Aug 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -0.35% | - |
| Jul 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -0.69% | - |
| Jul 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jul 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1.05% | - |
| Jul 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jul 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jul 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -0.69% | - |
| Jul 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.69% | - |
| Jul 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -3.96% | - |
| Jul 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -0.98% | - |
| Jul 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -3.47% | - |
| Jul 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | - |
| Jul 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 8.19% | - |
| Jul 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1.74% | - |
| Jul 14, 2025 | 1.28 | 1.45 | 1.28 | 1.44 | - | 10.77% | 2,500 |
| Jul 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Jul 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 0.39% | - |
| Jul 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Jul 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3.60% | - |
| Jul 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jul 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -1.96% | - |
| Jul 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -0.78% | - |
| Jul 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1.58% | - |