SMG Hospitality SE (FRA:RCVR)
Germany · Delayed Price · Currency is EUR 8.05
0.00 (0.00%)
Last updated: Oct 23, 2025, 8:01 AM CET
SMG Hospitality SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Oct 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Oct 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 13, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Oct 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 8, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Oct 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 2, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| Sep 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Sep 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Sep 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Sep 4, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 2.20% | 1 |
| Sep 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Aug 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.21% | - |
| Aug 28, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | 100 |
| Aug 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Aug 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Aug 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Aug 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Aug 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Aug 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Aug 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Aug 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Aug 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |