Smartbroker Holding AG (FRA:SB1)
Germany · Delayed Price · Currency is EUR 11.75
-0.10 (-0.84%)
At close: Mar 27, 2026
FRA:SB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -0.84% | - |
| Mar 26, 2026 | 11.85 | 11.95 | 11.85 | 11.85 | 11.85 | -1.25% | - |
| Mar 25, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 0.84% | - |
| Mar 24, 2026 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 0.42% | - |
| Mar 23, 2026 | 11.60 | 11.85 | 11.60 | 11.85 | 11.85 | 0.85% | 176 |
| Mar 20, 2026 | 11.90 | 12.00 | 11.75 | 11.75 | 11.75 | -2.08% | - |
| Mar 19, 2026 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Mar 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | - |
| Mar 17, 2026 | 12.15 | 12.20 | 12.15 | 12.15 | 12.15 | -0.41% | - |
| Mar 16, 2026 | 12.25 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Mar 13, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | - |
| Mar 12, 2026 | 12.25 | 12.30 | 12.25 | 12.30 | 12.30 | -0.40% | - |
| Mar 11, 2026 | 12.15 | 12.35 | 12.15 | 12.35 | 12.35 | 1.23% | - |
| Mar 10, 2026 | 11.85 | 12.20 | 11.85 | 12.20 | 12.20 | 1.67% | - |
| Mar 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Mar 6, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -1.63% | 750 |
| Mar 5, 2026 | 12.05 | 12.30 | 12.05 | 12.30 | 12.30 | 0.82% | - |
| Mar 4, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 1.24% | - |
| Mar 3, 2026 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | 0.84% | 253 |
| Mar 2, 2026 | 11.80 | 11.95 | 11.40 | 11.95 | 11.95 | 3.02% | 11 |
| Feb 27, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -4.13% | - |
| Feb 26, 2026 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | -0.41% | - |
| Feb 25, 2026 | 12.25 | 12.35 | 12.15 | 12.15 | 12.15 | -1.22% | - |
| Feb 24, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 2.07% | - |
| Feb 23, 2026 | 11.85 | 12.05 | 11.80 | 12.05 | 12.05 | 0.42% | - |
| Feb 20, 2026 | 12.10 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | - |
| Feb 19, 2026 | 12.35 | 12.40 | 12.15 | 12.15 | 12.15 | -2.02% | 350 |
| Feb 18, 2026 | 12.15 | 12.40 | 12.15 | 12.40 | 12.40 | 0.81% | - |
| Feb 17, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 0.82% | - |
| Feb 16, 2026 | 11.75 | 12.20 | 11.75 | 12.20 | 12.20 | 2.52% | - |
| Feb 13, 2026 | 12.45 | 12.65 | 11.80 | 11.90 | 11.90 | -5.56% | 1,000 |
| Feb 12, 2026 | 12.60 | 12.65 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Feb 11, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Feb 10, 2026 | 12.65 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Feb 9, 2026 | 13.25 | 13.25 | 12.80 | 12.80 | 12.80 | -1.16% | 1,100 |
| Feb 6, 2026 | 13.45 | 13.45 | 12.95 | 12.95 | 12.95 | -4.07% | - |
| Feb 5, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | - |
| Feb 4, 2026 | 13.40 | 13.55 | 13.30 | 13.30 | 13.30 | -2.56% | 120 |
| Feb 3, 2026 | 14.05 | 14.05 | 13.65 | 13.65 | 13.65 | -1.44% | - |
| Feb 2, 2026 | 13.85 | 13.90 | 13.85 | 13.85 | 13.85 | 0.36% | - |
| Jan 30, 2026 | 13.55 | 13.80 | 13.55 | 13.80 | 13.80 | 2.22% | - |
| Jan 29, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | -1.10% | - |
| Jan 28, 2026 | 13.75 | 13.75 | 13.65 | 13.65 | 13.65 | -2.85% | - |
| Jan 27, 2026 | 14.20 | 14.25 | 14.05 | 14.05 | 14.05 | -1.06% | - |
| Jan 26, 2026 | 14.40 | 14.60 | 14.20 | 14.20 | 14.20 | -0.35% | - |
| Jan 23, 2026 | 14.70 | 14.70 | 14.25 | 14.25 | 14.25 | -1.04% | - |
| Jan 22, 2026 | 14.10 | 14.40 | 14.05 | 14.40 | 14.40 | 1.77% | 1,000 |
| Jan 21, 2026 | 13.50 | 14.15 | 13.45 | 14.15 | 14.15 | 5.20% | - |
| Jan 20, 2026 | 13.45 | 13.60 | 13.45 | 13.45 | 13.45 | -3.24% | 400 |
| Jan 19, 2026 | 13.35 | 13.90 | 13.35 | 13.90 | 13.90 | - | - |