Smartbird, Inc (FRA:8W80)
Germany · Delayed Price · Currency is EUR 2.040
+0.060 (3.03%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:8W80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | - | 3.03% | - |
| 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% | - |
| Aug 10, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 1.93 | 5.71% | - |
| Aug 7, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 1.82 | 5.00% | - |
| Aug 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.73 | 1.52% | - |
| Aug 5, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.71 | 5.35% | - |
| Aug 4, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | 1.62 | -3.61% | - |
| Aug 3, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.68 | -1.52% | - |
| Jul 31, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.71 | 3.68% | - |
| Jul 30, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.65 | -5.00% | - |
| Jul 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.73 | -6.54% | - |
| Jul 28, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 1.86 | - | - |
| Jul 27, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 1.86 | -4.46% | - |
| Jul 24, 2026 | 2.16 | 2.24 | 2.16 | 2.24 | 1.94 | -5.88% | - |
| Jul 23, 2026 | 2.32 | 2.38 | 2.32 | 2.38 | 2.06 | 2.59% | - |
| Jul 22, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.01 | 1.75% | - |
| Jul 21, 2026 | 2.22 | 2.28 | 2.22 | 2.28 | 1.98 | -1.72% | - |
| Jul 20, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.01 | -4.13% | - |
| Jul 17, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.10 | -3.97% | - |
| Jul 16, 2026 | 2.48 | 2.52 | 2.48 | 2.52 | 2.19 | -0.79% | - |
| Jul 15, 2026 | 2.48 | 2.54 | 2.48 | 2.54 | 2.20 | -0.78% | - |
| Jul 14, 2026 | 2.52 | 2.56 | 2.52 | 2.56 | 2.22 | -3.03% | - |
| Jul 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.29 | -10.20% | - |
| Jul 10, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.55 | -0.68% | - |
| Jul 9, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.57 | - | - |
| Jul 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.57 | - | - |
| Jul 7, 2026 | 3.14 | 3.20 | 2.96 | 2.96 | 2.57 | -10.30% | 2,000 |
| Jul 6, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 2.86 | 2.48% | - |
| Jul 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 2.79 | -3.59% | - |
| Jul 2, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 2.90 | -2.91% | - |
| Jul 1, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 2.98 | -4.97% | - |
| Jun 30, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.14 | -5.24% | 200 |
| Jun 29, 2026 | 3.72 | 3.82 | 3.72 | 3.82 | 3.31 | 6.70% | - |
| Jun 26, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.10 | -10.95% | - |
| Jun 25, 2026 | 4.06 | 4.06 | 3.78 | 4.02 | 3.49 | -10.27% | 162 |
| Jun 24, 2026 | 4.32 | 4.48 | 4.32 | 4.48 | 3.89 | -1.32% | - |
| Jun 23, 2026 | 4.62 | 4.64 | 4.54 | 4.54 | 3.94 | -14.34% | - |
| Jun 22, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 4.60 | 6.00% | - |
| Jun 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.34 | -1.96% | - |