Smartoptics Group ASA (FRA:3YL)
Germany · Delayed Price · Currency is EUR 3.620
-0.200 (-5.24%)
At close: Mar 27, 2026
FRA:3YL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.70 | 3.70 | 3.59 | 3.62 | 3.62 | -5.24% | 150 |
| Mar 26, 2026 | 3.83 | 3.90 | 3.73 | 3.82 | 3.82 | 0.79% | 6,457 |
| Mar 25, 2026 | 3.70 | 3.84 | 3.70 | 3.79 | 3.79 | 5.28% | 19,233 |
| Mar 24, 2026 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 0.56% | - |
| Mar 23, 2026 | 3.53 | 3.58 | 3.49 | 3.58 | 3.58 | -2.19% | 2,750 |
| Mar 20, 2026 | 3.97 | 3.97 | 3.66 | 3.66 | 3.66 | -9.85% | 3,354 |
| Mar 19, 2026 | 3.81 | 4.10 | 3.69 | 4.06 | 4.06 | 5.73% | 6,702 |
| Mar 18, 2026 | 3.66 | 3.87 | 3.66 | 3.84 | 3.84 | 6.08% | 220 |
| Mar 17, 2026 | 3.60 | 3.70 | 3.60 | 3.62 | 3.62 | 2.55% | 2,712 |
| Mar 16, 2026 | 3.35 | 3.53 | 3.35 | 3.53 | 3.53 | 4.13% | 1,000 |
| Mar 13, 2026 | 3.34 | 3.43 | 3.33 | 3.39 | 3.39 | -0.88% | 150 |
| Mar 12, 2026 | 3.41 | 3.44 | 3.41 | 3.42 | 3.42 | 1.79% | - |
| Mar 11, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 4.02% | 310 |
| Mar 10, 2026 | 3.21 | 3.23 | 3.20 | 3.23 | 3.23 | 3.19% | - |
| Mar 9, 2026 | 3.22 | 3.22 | 3.12 | 3.13 | 3.13 | -0.63% | - |
| Mar 6, 2026 | 3.29 | 3.30 | 3.15 | 3.15 | 3.15 | -2.48% | 3,681 |
| Mar 5, 2026 | 3.24 | 3.24 | 3.22 | 3.23 | 3.23 | 0.31% | - |
| Mar 4, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | 2.22% | - |
| Mar 3, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -2.48% | - |
| Mar 2, 2026 | 3.32 | 3.33 | 3.23 | 3.23 | 3.23 | -2.71% | - |
| Feb 27, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Feb 26, 2026 | 3.43 | 3.43 | 3.34 | 3.34 | 3.34 | -1.47% | 2,898 |
| Feb 25, 2026 | 3.43 | 3.43 | 3.37 | 3.39 | 3.39 | 1.50% | 7,016 |
| Feb 24, 2026 | 3.41 | 3.55 | 3.34 | 3.34 | 3.34 | -7.99% | 2,000 |
| Feb 23, 2026 | 3.50 | 3.63 | 3.42 | 3.63 | 3.63 | 11.35% | 1,630 |
| Feb 20, 2026 | 3.21 | 3.26 | 3.13 | 3.26 | 3.26 | 0.93% | 93 |
| Feb 19, 2026 | 2.92 | 3.23 | 2.92 | 3.23 | 3.23 | 15.36% | 3,500 |
| Feb 18, 2026 | 2.62 | 2.80 | 2.62 | 2.80 | 2.80 | 6.06% | 1,135 |
| Feb 17, 2026 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -3.30% | - |
| Feb 16, 2026 | 2.64 | 2.73 | 2.64 | 2.73 | 2.73 | 4.60% | - |
| Feb 13, 2026 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | -0.76% | - |
| Feb 12, 2026 | 2.63 | 2.64 | 2.63 | 2.63 | 2.63 | - | - |
| Feb 11, 2026 | 2.57 | 2.63 | 2.57 | 2.63 | 2.63 | 3.95% | - |
| Feb 10, 2026 | 2.52 | 2.53 | 2.51 | 2.53 | 2.53 | -1.94% | - |
| Feb 9, 2026 | 2.52 | 2.58 | 2.51 | 2.58 | 2.58 | 5.74% | - |
| Feb 6, 2026 | 2.40 | 2.44 | 2.37 | 2.44 | 2.44 | 2.52% | 2,494 |
| Feb 5, 2026 | 2.53 | 2.53 | 2.38 | 2.38 | 2.38 | -6.67% | - |
| Feb 4, 2026 | 2.55 | 2.55 | 2.51 | 2.55 | 2.55 | -2.67% | 4,221 |
| Feb 3, 2026 | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | 2.75% | - |
| Feb 2, 2026 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | - | - |
| Jan 30, 2026 | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | -1.54% | - |
| Jan 29, 2026 | 2.55 | 2.59 | 2.55 | 2.59 | 2.59 | 1.17% | - |
| Jan 28, 2026 | 2.61 | 2.61 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Jan 27, 2026 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | 1.96% | - |
| Jan 26, 2026 | 2.57 | 2.57 | 2.51 | 2.55 | 2.55 | - | - |
| Jan 23, 2026 | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | -1.16% | - |
| Jan 22, 2026 | 2.51 | 2.58 | 2.51 | 2.58 | 2.58 | 6.17% | - |
| Jan 21, 2026 | 2.43 | 2.44 | 2.43 | 2.43 | 2.43 | -1.62% | - |
| Jan 20, 2026 | 2.44 | 2.47 | 2.39 | 2.47 | 2.47 | 2.92% | 437 |
| Jan 19, 2026 | 2.40 | 2.47 | 2.40 | 2.40 | 2.40 | -5.14% | - |