Smartoptics Group ASA (FRA:3YL)
Germany · Delayed Price · Currency is EUR 4.220
-0.130 (-2.99%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:3YL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.25 | 4.29 | 4.22 | 4.22 | 4.22 | -2.99% | 500 |
| Oct 22, 2026 | 4.51 | 4.51 | 4.35 | 4.35 | 4.35 | -5.02% | - |
| Oct 21, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | 0.66% | - |
| Oct 20, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -2.36% | 1,000 |
| Oct 19, 2026 | 4.73 | 4.73 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Oct 16, 2026 | 4.71 | 4.78 | 4.70 | 4.78 | 4.78 | 4.14% | - |
| Oct 15, 2026 | 4.68 | 4.68 | 4.59 | 4.59 | 4.59 | -7.65% | 400 |
| Oct 14, 2026 | 4.85 | 5.00 | 4.83 | 4.97 | 4.97 | 0.20% | 200 |
| Oct 13, 2026 | 4.62 | 4.96 | 4.62 | 4.96 | 4.96 | 3.55% | 80 |
| Oct 12, 2026 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | - | - |
| Oct 9, 2026 | 4.73 | 4.79 | 4.71 | 4.79 | 4.79 | 2.57% | - |
| Oct 8, 2026 | 4.57 | 4.67 | 4.57 | 4.67 | 4.67 | -0.21% | - |
| Oct 7, 2026 | 4.87 | 4.88 | 4.68 | 4.68 | 4.68 | -4.10% | 7,474 |
| Oct 6, 2026 | 4.58 | 4.98 | 4.56 | 4.88 | 4.88 | 7.49% | 1,772 |
| Oct 5, 2026 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Oct 2, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | 2.69% | 200 |
| Oct 1, 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | 0.22% | 1,000 |
| Sep 30, 2026 | 4.53 | 4.58 | 4.45 | 4.45 | 4.45 | -1.77% | - |
| Sep 29, 2026 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | 1.34% | - |
| Sep 28, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.97% | - |
| Sep 25, 2026 | 4.67 | 4.67 | 4.56 | 4.56 | 4.56 | 0.66% | - |
| Sep 24, 2026 | 4.74 | 4.74 | 4.53 | 4.53 | 4.53 | -6.02% | - |
| Sep 23, 2026 | 4.76 | 4.82 | 4.75 | 4.82 | 4.82 | 1.05% | 200 |
| Sep 22, 2026 | 4.85 | 4.85 | 4.77 | 4.77 | 4.77 | -1.04% | - |
| Sep 21, 2026 | 4.82 | 4.82 | 4.81 | 4.82 | 4.82 | 1.05% | - |
| Sep 18, 2026 | 4.62 | 4.77 | 4.53 | 4.77 | 4.77 | 2.36% | 500 |
| Sep 17, 2026 | 4.39 | 4.66 | 4.39 | 4.66 | 4.66 | 8.12% | 120 |
| Sep 16, 2026 | 4.21 | 4.31 | 4.21 | 4.31 | 4.31 | 3.36% | - |
| Sep 15, 2026 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | 0.24% | - |
| Sep 14, 2026 | 4.39 | 4.39 | 4.16 | 4.16 | 4.16 | -7.35% | - |
| Sep 11, 2026 | 4.37 | 4.53 | 4.37 | 4.49 | 4.49 | 3.70% | 500 |
| Sep 10, 2026 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.46% | - |
| Sep 9, 2026 | 4.30 | 4.38 | 4.30 | 4.35 | 4.35 | 4.32% | - |
| Sep 8, 2026 | 4.16 | 4.24 | 4.16 | 4.17 | 4.17 | -3.92% | 170 |
| Sep 7, 2026 | 4.16 | 4.34 | 4.16 | 4.34 | 4.34 | 7.16% | 150 |
| Sep 4, 2026 | 4.12 | 4.18 | 4.05 | 4.05 | 4.05 | -0.74% | - |
| Sep 3, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 1.49% | - |
| Sep 2, 2026 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | 0.50% | - |
| Sep 1, 2026 | 4.05 | 4.10 | 3.97 | 4.00 | 4.00 | -2.44% | 330 |
| Aug 31, 2026 | 4.13 | 4.13 | 4.08 | 4.10 | 4.10 | -2.61% | 2,000 |
| Aug 28, 2026 | 4.19 | 4.21 | 4.18 | 4.21 | 4.21 | -0.24% | - |
| Aug 27, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 2.43% | - |
| Aug 26, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -1.67% | - |
| 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% | - |