Smartoptics Group ASA (FRA:3YL)
Germany · Delayed Price · Currency is EUR 4.320
-0.270 (-5.88%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:3YL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.35 | 4.35 | 4.22 | 4.22 | 4.22 | -6.64% | 3,180 |
| Jun 25, 2026 | 4.69 | 4.69 | 4.51 | 4.52 | 4.52 | 1.35% | 1,004 |
| Jun 24, 2026 | 4.52 | 4.57 | 4.44 | 4.46 | 4.46 | -0.45% | 153 |
| Jun 23, 2026 | 4.71 | 4.71 | 4.48 | 4.48 | 4.48 | -7.05% | 601 |
| Jun 22, 2026 | 4.81 | 4.84 | 4.81 | 4.82 | 4.82 | 1.90% | 251 |
| Jun 19, 2026 | 4.70 | 4.77 | 4.70 | 4.73 | 4.73 | 0.42% | 73 |
| Jun 18, 2026 | 4.88 | 4.88 | 4.71 | 4.71 | 4.71 | -3.48% | 5 |
| Jun 17, 2026 | 4.74 | 4.91 | 4.74 | 4.88 | 4.88 | 4.72% | 21 |
| Jun 16, 2026 | 4.84 | 4.84 | 4.66 | 4.66 | 4.66 | -6.61% | 2,090 |
| Jun 15, 2026 | 4.91 | 4.99 | 4.91 | 4.99 | 4.99 | 2.67% | 600 |
| Jun 12, 2026 | 4.79 | 4.86 | 4.70 | 4.86 | 4.86 | 4.52% | 677 |
| Jun 11, 2026 | 4.50 | 4.72 | 4.50 | 4.65 | 4.65 | -1.06% | 1,150 |
| Jun 10, 2026 | 4.86 | 4.86 | 4.55 | 4.70 | 4.70 | -7.48% | 9,196 |
| Jun 9, 2026 | 5.10 | 5.22 | 5.08 | 5.08 | 5.08 | -3.42% | 2,990 |
| Jun 8, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.59% | 250 |
| Jun 5, 2026 | 5.58 | 5.70 | 5.40 | 5.40 | 5.40 | -3.23% | 4,921 |
| Jun 4, 2026 | 5.80 | 5.80 | 5.58 | 5.58 | 5.58 | -5.42% | 601 |
| Jun 3, 2026 | 6.06 | 6.06 | 5.80 | 5.90 | 5.90 | -1.34% | 1,749 |
| 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 |