SMG Hospitality SE (FRA:RCVR)
Germany · Delayed Price · Currency is EUR 4.300
0.00 (0.00%)
At close: Aug 14, 2026
SMG Hospitality SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | - |
| Aug 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 31, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | - |
| Jul 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| Jul 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Jul 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jun 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jun 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jun 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Jun 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |