Smartoptics Group ASA (FRA:3YL)
Germany · Delayed Price · Currency is EUR 1.890
+0.040 (2.16%)
Last updated: Sep 30, 2025, 8:10 AM CET
Smartoptics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 2.45% | - |
| Sep 26, 2025 | 1.91 | 1.91 | 1.82 | 1.84 | 1.84 | -6.85% | - |
| Sep 25, 2025 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | -1.99% | - |
| Sep 24, 2025 | 2.11 | 2.11 | 2.01 | 2.01 | 2.01 | -5.63% | - |
| Sep 23, 2025 | 2.06 | 2.14 | 2.06 | 2.13 | 2.13 | 3.40% | - |
| Sep 22, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | - |
| Sep 19, 2025 | 2.15 | 2.19 | 2.04 | 2.04 | 2.04 | -6.42% | - |
| Sep 18, 2025 | 2.09 | 2.18 | 2.09 | 2.18 | 2.18 | 6.86% | - |
| Sep 17, 2025 | 1.97 | 2.04 | 1.92 | 2.04 | 2.04 | 4.88% | - |
| Sep 16, 2025 | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | 4.29% | - |
| Sep 15, 2025 | 1.89 | 1.93 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Sep 12, 2025 | 1.77 | 1.89 | 1.77 | 1.89 | 1.89 | 8.02% | - |
| Sep 11, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 5.44% | - |
| Sep 10, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -0.30% | - |
| Sep 9, 2025 | 1.64 | 1.66 | 1.61 | 1.66 | 1.66 | 1.53% | - |
| Sep 8, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.62% | - |
| Sep 5, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - | - |
| Sep 4, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Sep 3, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.30% | - |
| Sep 2, 2025 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Sep 1, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 2.14% | - |
| Aug 29, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 1.87% | - |
| Aug 28, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -0.93% | - |
| Aug 27, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 5.88% | - |
| Aug 26, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 4.79% | - |
| Aug 25, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | - |
| Aug 22, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | - |
| Aug 21, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | - |
| Aug 20, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Aug 19, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 1.75% | - |
| Aug 18, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | - |
| Aug 15, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 1.05% | - |
| Aug 14, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Aug 13, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | - |
| Aug 12, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.70% | - |
| Aug 11, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.05% | - |
| Aug 8, 2025 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 1.74% | - |
| Aug 7, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | - | - |
| Aug 6, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.05% | - |
| Aug 5, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.35% | - |
| Aug 4, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | - | - |
| Aug 1, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Jul 31, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jul 30, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jul 29, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | - |
| Jul 28, 2025 | 1.42 | 1.46 | 1.36 | 1.46 | 1.46 | 1.39% | - |
| Jul 25, 2025 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | -1.03% | - |
| Jul 24, 2025 | 1.43 | 1.47 | 1.39 | 1.45 | 1.45 | 3.57% | - |
| Jul 23, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -10.54% | 308 |
| Jul 17, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.57% | - |