Smartbird, Inc (FRA:8W80)
Germany · Delayed Price · Currency is EUR 3.580
-0.440 (-10.95%)
At close: Jun 26, 2026
FRA:8W80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -10.95% | - |
| Jun 25, 2026 | 4.06 | 4.06 | 3.78 | 4.02 | 4.02 | -10.27% | 162 |
| Jun 24, 2026 | 4.32 | 4.48 | 4.32 | 4.48 | 4.48 | -1.32% | - |
| Jun 23, 2026 | 4.62 | 4.64 | 4.54 | 4.54 | 4.54 | -14.34% | - |
| Jun 22, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 6.00% | - |
| Jun 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jun 18, 2026 | 4.88 | 5.50 | 4.88 | 5.10 | 5.10 | 54.55% | 2,282 |
| Jun 17, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | - | - |
| Jun 16, 2026 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 3.77% | - |
| Jun 15, 2026 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 1.92% | - |
| Jun 12, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Jun 11, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | -1.84% | - |
| Jun 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Jun 9, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 5.52% | - |
| Jun 8, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -4.68% | - |
| Jun 5, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 1.79% | - |
| Jun 4, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -10.64% | - |
| Jun 3, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 7.43% | - |
| Jun 2, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | - |
| Jun 1, 2026 | 3.80 | 3.80 | 3.48 | 3.48 | 3.48 | -0.57% | 30 |
| May 29, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 9.37% | - |
| May 28, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | - | - |
| May 27, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | -1.23% | - |
| May 26, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 2.53% | - |
| May 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -8.67% | - |
| May 22, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 4.85% | - |
| May 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| May 20, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.82% | - |
| May 19, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -10.33% | - |
| May 18, 2026 | 3.64 | 3.68 | 3.46 | 3.68 | 3.68 | 1.10% | 150 |
| May 15, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -6.67% | - |
| May 14, 2026 | 3.80 | 4.12 | 3.80 | 3.90 | 3.90 | 0.52% | 60 |
| May 13, 2026 | 4.22 | 4.26 | 3.88 | 3.88 | 3.88 | -10.60% | 75 |
| May 12, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -6.87% | - |
| May 11, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | -6.80% | 1 |
| May 8, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | - |
| May 7, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 7.30% | - |
| May 6, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | -3.72% | - |
| May 5, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -7.81% | - |
| May 4, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 30, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -10.26% | - |
| Apr 29, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 5.41% | - |
| Apr 28, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -2.63% | - |
| Apr 27, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -12.98% | - |
| Apr 24, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -3.68% | 5 |
| Apr 23, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 5.43% | 27 |
| Apr 22, 2026 | 6.95 | 7.05 | 6.45 | 6.45 | 6.45 | -11.64% | 300 |
| Apr 21, 2026 | 9.00 | 9.50 | 7.30 | 7.30 | 7.30 | -21.93% | 983 |
| Apr 20, 2026 | 8.80 | 9.40 | 8.80 | 9.35 | 9.35 | 3.89% | 78 |
| Apr 17, 2026 | 8.90 | 10.50 | 8.90 | 9.00 | 9.00 | - | 575 |