Smartoptics Group ASA (FRA:3YL)
Germany · Delayed Price · Currency is EUR 1.785
+0.020 (1.13%)
At close: Oct 21, 2025
Smartoptics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.81 | 1.86 | 1.76 | 1.86 | 1.86 | 1.09% | 308 |
| Oct 21, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 2.22% | 308 |
| Oct 20, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 3.15% | 308 |
| Oct 17, 2025 | 1.82 | 1.82 | 1.67 | 1.75 | 1.75 | -1.41% | 308 |
| Oct 16, 2025 | 1.76 | 1.79 | 1.71 | 1.77 | 1.77 | -1.12% | 308 |
| Oct 15, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | 0.85% | 308 |
| Oct 14, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -3.79% | 308 |
| Oct 13, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | -0.27% | 308 |
| Oct 10, 2025 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | -0.27% | 308 |
| Oct 9, 2025 | 1.87 | 1.92 | 1.83 | 1.86 | 1.86 | -0.27% | 308 |
| Oct 8, 2025 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 4.79% | 308 |
| Oct 7, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | 0.57% | - |
| Oct 6, 2025 | 1.80 | 1.83 | 1.77 | 1.77 | 1.77 | -0.84% | - |
| Oct 3, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.84% | - |
| Oct 2, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.18% | - |
| Oct 1, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.34% | - |
| Sep 30, 2025 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -1.06% | - |
| 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% | 308 |
| Sep 22, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 308 |
| Sep 19, 2025 | 2.15 | 2.19 | 2.04 | 2.04 | 2.04 | -6.42% | 308 |
| Sep 18, 2025 | 2.09 | 2.18 | 2.09 | 2.18 | 2.18 | 6.86% | 308 |
| Sep 17, 2025 | 1.97 | 2.04 | 1.92 | 2.04 | 2.04 | 4.88% | 308 |
| Sep 16, 2025 | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | 4.29% | 308 |
| Sep 15, 2025 | 1.89 | 1.93 | 1.87 | 1.87 | 1.87 | -1.06% | 308 |
| Sep 12, 2025 | 1.77 | 1.89 | 1.77 | 1.89 | 1.89 | 8.02% | 308 |
| Sep 11, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 5.44% | 308 |
| Sep 10, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -0.30% | 308 |
| Sep 9, 2025 | 1.64 | 1.66 | 1.61 | 1.66 | 1.66 | 1.53% | 308 |
| Sep 8, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.62% | 308 |
| Sep 5, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - | 308 |
| Sep 4, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.81% | 308 |
| Sep 3, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.30% | 308 |
| Sep 2, 2025 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | -0.60% | 308 |
| Sep 1, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 2.14% | 308 |
| Aug 29, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 1.87% | 308 |
| Aug 28, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -0.93% | 308 |
| Aug 27, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 5.88% | 308 |
| Aug 26, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 4.79% | 308 |
| Aug 25, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 308 |
| Aug 22, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | 308 |
| Aug 21, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 308 |
| Aug 20, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 308 |
| Aug 19, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 1.75% | 308 |
| Aug 18, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 308 |
| Aug 15, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 1.05% | 308 |
| Aug 14, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | 308 |