Smartbird, Inc (FRA:8W80)
Germany · Delayed Price · Currency is EUR 1.980
-0.140 (-6.60%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:8W80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -6.60% | 2,000 |
| Oct 22, 2026 | 2.10 | 2.12 | 2.06 | 2.12 | 2.12 | 6.00% | - |
| Oct 21, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Oct 20, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Oct 19, 2026 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Oct 16, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Oct 15, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Oct 14, 2026 | 2.24 | 2.24 | 2.10 | 2.10 | 2.10 | -16.00% | - |
| Oct 13, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Oct 12, 2026 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | - | - |
| Oct 9, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.29% | - |
| Oct 8, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 19.09% | - |
| Oct 1, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | 11.68% | - |
| Sep 30, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Sep 29, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Sep 28, 2026 | 2.08 | 2.08 | 1.96 | 1.98 | 1.98 | 0.51% | - |
| Sep 25, 2026 | 2.08 | 2.08 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Sep 24, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 23, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 22, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Sep 21, 2026 | 1.92 | 2.00 | 1.92 | 1.97 | 1.97 | -2.48% | - |
| Sep 18, 2026 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 17, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 16, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Sep 15, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Sep 14, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Sep 11, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 10, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Sep 9, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Sep 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Sep 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | - |
| Sep 4, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Sep 3, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | 3.55% | - |
| Sep 2, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Sep 1, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Aug 31, 2026 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -9.65% | - |
| Aug 28, 2026 | 2.38 | 2.38 | 2.28 | 2.28 | 2.28 | 14.00% | - |
| Aug 27, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Aug 26, 2026 | 2.02 | 2.04 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Aug 25, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Aug 24, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | 5.88% | - |
| Aug 21, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 7.81% | - |
| Aug 20, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 1.73 | -0.99% | - |
| Aug 19, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 1.75 | -2.88% | - |
| Aug 18, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 1.80 | -2.80% | - |
| Aug 17, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 1.86 | -2.73% | - |
| Aug 14, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 1.91 | -1.79% | - |
| Aug 13, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 1.94 | - | - |
| Aug 12, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 1.94 | 2.75% | - |
| Aug 11, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 1.89 | -1.80% | - |