Smart Organic AD (FRA:J4Y)
Germany · Delayed Price · Currency is EUR 17.20
+0.20 (1.18%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:J4Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 1 |
| Oct 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Oct 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 19, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Oct 16, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Oct 15, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Oct 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 12, 2026 | 16.80 | 17.20 | 16.80 | 17.00 | 17.00 | 1.19% | 1 |
| Oct 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Oct 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 5, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Oct 2, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | - |
| Oct 1, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Sep 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Sep 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Sep 28, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Sep 25, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | - |
| Sep 24, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | - |
| Sep 23, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | - |
| Sep 22, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 17, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 3.09% | - |
| Sep 16, 2026 | 16.80 | 16.80 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Sep 15, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Sep 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 10, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | 2.99% | - |
| Sep 9, 2026 | 17.50 | 17.50 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| Sep 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 4, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 1.16% | - |
| Sep 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Sep 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Sep 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 31, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.16% | - |
| Aug 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 27, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 3.59% | - |
| Aug 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Aug 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Aug 24, 2026 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 2.35% | 5 |
| Aug 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Aug 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 17, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | - |