Smartoptics Group ASA (FRA:3YL)
Germany · Delayed Price · Currency is EUR 4.120
-0.070 (-1.67%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:3YL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | - | -0.95% | - |
| Aug 25, 2026 | 4.05 | 4.19 | 4.05 | 4.19 | 4.19 | 3.20% | - |
| Aug 24, 2026 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -2.64% | 200 |
| Aug 21, 2026 | 4.06 | 4.17 | 4.06 | 4.17 | 4.17 | 4.51% | - |
| Aug 20, 2026 | 3.96 | 4.05 | 3.96 | 3.99 | 3.99 | -3.86% | 700 |
| Aug 19, 2026 | 4.17 | 4.17 | 3.96 | 4.15 | 4.15 | -1.89% | 160 |
| Aug 18, 2026 | 4.31 | 4.34 | 4.23 | 4.23 | 4.23 | -3.42% | - |
| Aug 17, 2026 | 4.43 | 4.43 | 4.38 | 4.38 | 4.38 | -4.16% | - |
| Aug 14, 2026 | 4.39 | 4.57 | 4.38 | 4.57 | 4.57 | 4.82% | 2,200 |
| Aug 13, 2026 | 4.30 | 4.37 | 4.30 | 4.36 | 4.36 | -0.68% | - |
| Aug 12, 2026 | 4.41 | 4.42 | 4.39 | 4.39 | 4.39 | 1.39% | - |
| Aug 11, 2026 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | -1.59% | - |
| Aug 10, 2026 | 4.12 | 4.45 | 4.12 | 4.40 | 4.40 | 3.53% | 760 |
| Aug 7, 2026 | 4.20 | 4.25 | 4.12 | 4.25 | 4.25 | 3.66% | - |
| Aug 6, 2026 | 4.11 | 4.13 | 4.10 | 4.10 | 4.10 | -4.21% | - |
| Aug 5, 2026 | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | 2.39% | 100 |
| Aug 4, 2026 | 4.05 | 4.18 | 4.05 | 4.18 | 4.18 | 6.91% | 120 |
| Aug 3, 2026 | 3.93 | 4.04 | 3.91 | 3.91 | 3.91 | -3.46% | 2 |
| Jul 31, 2026 | 4.16 | 4.19 | 4.05 | 4.05 | 4.05 | 1.25% | 200 |
| Jul 30, 2026 | 3.94 | 4.00 | 3.83 | 4.00 | 4.00 | 3.09% | 1,130 |
| Jul 29, 2026 | 3.50 | 3.98 | 3.50 | 3.88 | 3.88 | -2.02% | 1,172 |
| Jul 28, 2026 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | -1.74% | 1,100 |
| Jul 27, 2026 | 3.99 | 4.07 | 3.99 | 4.03 | 4.03 | -1.71% | 15 |
| Jul 24, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 0.74% | - |
| Jul 23, 2026 | 4.06 | 4.13 | 4.06 | 4.07 | 4.07 | 0.49% | 5 |
| Jul 22, 2026 | 4.04 | 4.05 | 4.03 | 4.05 | 4.05 | - | - |
| Jul 21, 2026 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | 2.53% | 300 |
| Jul 20, 2026 | 3.98 | 3.99 | 3.95 | 3.95 | 3.95 | 0.51% | - |
| Jul 17, 2026 | 3.91 | 3.95 | 3.91 | 3.93 | 3.93 | -1.75% | 250 |
| Jul 16, 2026 | 3.96 | 4.00 | 3.91 | 4.00 | 4.00 | -3.15% | 2,101 |
| Jul 15, 2026 | 4.11 | 4.13 | 4.07 | 4.13 | 4.13 | -6.56% | 1 |
| Jul 14, 2026 | 4.60 | 4.60 | 4.42 | 4.42 | 4.42 | -3.49% | 151 |
| Jul 13, 2026 | 4.30 | 4.59 | 4.30 | 4.58 | 4.58 | 11.44% | 376 |
| Jul 10, 2026 | 4.08 | 4.16 | 4.08 | 4.11 | 4.11 | -0.48% | 350 |
| Jul 9, 2026 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | 3.25% | - |
| Jul 8, 2026 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | - | 600 |
| Jul 7, 2026 | 4.13 | 4.13 | 4.00 | 4.00 | 4.00 | -3.15% | 100 |
| Jul 6, 2026 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -4.18% | - |
| Jul 3, 2026 | 4.30 | 4.34 | 4.30 | 4.31 | 4.31 | -0.69% | 150 |
| Jul 2, 2026 | 4.30 | 4.39 | 4.30 | 4.34 | 4.34 | -2.47% | 3,601 |
| Jul 1, 2026 | 4.32 | 4.45 | 4.32 | 4.45 | 4.45 | 1.83% | 1 |
| Jun 30, 2026 | 4.41 | 4.41 | 4.37 | 4.37 | 4.37 | 1.16% | 1 |
| Jun 29, 2026 | 4.16 | 4.32 | 4.16 | 4.32 | 4.32 | 2.37% | 2 |
| 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 |