Smartoptics Group AS (FRA:3YL)
Germany · Delayed Price · Currency is EUR 1.435
-0.005 (-0.35%)
At close: Aug 1, 2025, 10:00 PM CET
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | -2.32% | - |
| Jun 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Jun 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -1.15% | - |
| Jun 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | -2.60% | - |
| Jun 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -2.18% | - |
| Jun 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 4.17% | - |
| Jun 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jun 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | -1.86% | - |
| Jun 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | 0.75% | - |
| Jun 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -7.61% | - |
| Jun 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.34% | - |
| Jun 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jun 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1.05% | - |
| Jun 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jun 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -1.37% | - |
| Jun 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| Jun 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| Jun 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| Jun 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| Jun 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -3.96% | - |
| Jun 3, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | - | -0.98% | 1,000 |
| Jun 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -1.29% | - |
| May 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| May 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| May 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2.99% | - |
| May 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.67% | - |
| May 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |