Smoore International Holdings Limited (FRA:58K)
Germany · Delayed Price · Currency is EUR 0.9100
+0.0294 (3.34%)
At close: Oct 23, 2026
FRA:58K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.34% | - |
| Oct 22, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.37% | - |
| Oct 21, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.41% | - |
| Oct 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.18% | - |
| Oct 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.37% | - |
| Oct 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.02% | - |
| Oct 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.12% | - |
| Oct 14, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.87% | - |
| Oct 13, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -11.00% | 2,500 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.13% | - |
| Oct 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.40% | - |
| Oct 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.20% | - |
| Oct 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.70% | - |
| Oct 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | - |
| Oct 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.03% | - |
| Oct 2, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -1.66% | - |
| Oct 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.99% | - |
| Sep 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.19% | - |
| Sep 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.28% | - |
| Sep 28, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 3.02% | - |
| Sep 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.48% | - |
| Sep 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.32% | - |
| Sep 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.71% | - |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.57% | - |
| Sep 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.35% | - |
| Sep 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.53% | - |
| Sep 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.36% | - |
| Sep 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.78% | - |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.79% | - |
| Sep 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.35% | - |
| Sep 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Sep 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.47% | - |
| Sep 9, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -1.50% | - |
| Sep 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.53% | - |
| Sep 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.14% | - |
| Sep 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.46% | - |
| Sep 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 1.16% | - |
| Sep 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -2.00% | - |
| Sep 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -2.01% | - |
| Aug 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | -5.64% | - |
| Aug 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | -0.38% | - |
| Aug 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -1.24% | - |
| Aug 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | 11.04% | - |
| Aug 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | -5.77% | - |
| Aug 24, 2026 | 1.07 | 1.23 | 1.07 | 1.15 | 1.13 | 10.87% | 4,000 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -1.47% | 3,900 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | 8.28% | - |
| Aug 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -1.32% | - |
| Aug 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 0.28% | - |
| Aug 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 8.96% | - |