Smartoptics Group ASA (FRA:3YL)
Germany · Delayed Price · Currency is EUR 6.02
+0.22 (3.79%)
Last updated: Jun 3, 2026, 8:37 AM CET
FRA:3YL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.96 | 6.02 | 5.96 | 6.02 | - | 0.67% | - |
| Jun 2, 2026 | 5.70 | 6.06 | 5.70 | 5.98 | 5.98 | 5.28% | 3,700 |
| Jun 1, 2026 | 5.88 | 5.92 | 5.68 | 5.68 | 5.68 | -3.40% | 3,560 |
| May 29, 2026 | 5.72 | 5.88 | 5.72 | 5.88 | 5.88 | 2.08% | 50 |
| May 28, 2026 | 5.44 | 5.76 | 5.44 | 5.76 | 5.76 | 4.35% | 3,032 |
| May 27, 2026 | 5.92 | 5.92 | 5.52 | 5.52 | 5.52 | -8.00% | 400 |
| May 26, 2026 | 5.50 | 6.00 | 5.34 | 6.00 | 6.00 | 6.01% | 10,760 |
| May 25, 2026 | 5.56 | 5.66 | 5.46 | 5.66 | 5.66 | 8.02% | 2,570 |
| May 22, 2026 | 5.20 | 5.32 | 5.20 | 5.24 | 5.24 | - | 702 |
| May 21, 2026 | 4.97 | 5.24 | 4.91 | 5.24 | 5.24 | 1.95% | 6,716 |
| May 20, 2026 | 4.93 | 5.14 | 4.93 | 5.14 | 5.14 | 2.80% | 3,700 |
| May 19, 2026 | 5.16 | 5.16 | 4.90 | 5.00 | 5.00 | -4.94% | 4,462 |
| May 18, 2026 | 5.48 | 5.48 | 5.06 | 5.26 | 5.26 | -4.36% | 10,600 |
| May 15, 2026 | 5.48 | 5.50 | 5.20 | 5.50 | 5.50 | -1.79% | 9,256 |
| May 14, 2026 | 5.50 | 5.86 | 5.50 | 5.60 | 5.60 | 3.70% | 7,945 |
| May 13, 2026 | 5.24 | 5.60 | 5.00 | 5.40 | 5.40 | -3.57% | 25,586 |
| May 12, 2026 | 4.90 | 6.00 | 4.89 | 5.60 | 5.60 | 15.46% | 7,184 |
| May 11, 2026 | 4.51 | 4.94 | 4.51 | 4.85 | 4.85 | 8.99% | 1,755 |
| May 8, 2026 | 4.63 | 4.68 | 4.45 | 4.45 | 4.45 | -6.81% | 1,000 |
| May 7, 2026 | 4.85 | 4.96 | 4.83 | 4.83 | 4.78 | -3.40% | 250 |
| May 6, 2026 | 5.44 | 5.44 | 5.00 | 5.00 | 4.94 | -8.42% | 1,050 |
| May 5, 2026 | 5.20 | 5.52 | 5.20 | 5.46 | 5.40 | 4.20% | 560 |
| May 4, 2026 | 5.02 | 5.24 | 5.02 | 5.24 | 5.18 | 9.85% | 60 |
| Apr 30, 2026 | 4.70 | 4.79 | 4.64 | 4.77 | 4.72 | 2.14% | 3,090 |
| Apr 29, 2026 | 4.72 | 4.78 | 4.67 | 4.67 | 4.62 | - | 249 |
| Apr 28, 2026 | 4.95 | 4.95 | 4.67 | 4.67 | 4.62 | -5.27% | 67 |
| Apr 27, 2026 | 4.63 | 4.93 | 4.55 | 4.93 | 4.87 | 8.35% | 220 |
| Apr 24, 2026 | 4.55 | 4.60 | 4.51 | 4.55 | 4.50 | -0.22% | 695 |
| Apr 23, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.51 | 1.33% | - |
| Apr 22, 2026 | 4.52 | 4.70 | 4.50 | 4.50 | 4.45 | 1.58% | 225 |
| Apr 21, 2026 | 4.45 | 4.47 | 4.43 | 4.43 | 4.38 | -1.56% | - |
| Apr 20, 2026 | 4.51 | 4.56 | 4.50 | 4.50 | 4.45 | -0.44% | - |
| Apr 17, 2026 | 4.52 | 4.63 | 4.52 | 4.52 | 4.47 | -1.09% | 1,000 |
| Apr 16, 2026 | 4.39 | 4.57 | 4.39 | 4.57 | 4.52 | 2.47% | 12 |
| Apr 15, 2026 | 4.52 | 4.57 | 4.46 | 4.46 | 4.41 | -1.55% | 221 |
| Apr 14, 2026 | 4.53 | 4.54 | 4.44 | 4.53 | 4.48 | 4.14% | 478 |
| Apr 13, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.30 | 2.11% | 2,374 |
| Apr 10, 2026 | 4.34 | 4.40 | 4.26 | 4.26 | 4.21 | 0.47% | 1,603 |
| Apr 9, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.19 | 5.21% | - |
| Apr 8, 2026 | 4.04 | 4.14 | 4.00 | 4.03 | 3.98 | 4.95% | 2,000 |
| Apr 7, 2026 | 4.04 | 4.04 | 3.84 | 3.84 | 3.80 | 3.23% | - |
| Apr 2, 2026 | 3.88 | 3.88 | 3.71 | 3.72 | 3.68 | -4.37% | - |
| Apr 1, 2026 | 3.97 | 3.97 | 3.89 | 3.89 | 3.85 | 1.30% | - |
| Mar 31, 2026 | 3.77 | 3.84 | 3.77 | 3.84 | 3.80 | 3.50% | - |
| Mar 30, 2026 | 3.53 | 3.71 | 3.52 | 3.71 | 3.67 | 2.49% | 2,726 |
| Mar 27, 2026 | 3.70 | 3.70 | 3.59 | 3.62 | 3.58 | -5.24% | 150 |
| Mar 26, 2026 | 3.83 | 3.90 | 3.73 | 3.82 | 3.78 | 0.79% | 6,457 |
| Mar 25, 2026 | 3.70 | 3.84 | 3.70 | 3.79 | 3.75 | 5.28% | 19,233 |
| Mar 24, 2026 | 3.51 | 3.60 | 3.51 | 3.60 | 3.56 | 0.56% | - |
| Mar 23, 2026 | 3.53 | 3.58 | 3.49 | 3.58 | 3.54 | -2.19% | 2,750 |