Smartbroker Holding AG (FRA:SB1)
Germany · Delayed Price · Currency is EUR 11.65
-0.50 (-4.12%)
At close: Sep 26, 2025
Smartbroker Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.85 | 11.85 | 11.60 | 11.80 | 11.80 | 1.72% | 108 |
| Sep 26, 2025 | 12.05 | 12.15 | 11.60 | 11.60 | 11.60 | -3.33% | 108 |
| Sep 25, 2025 | 12.10 | 12.15 | 12.00 | 12.00 | 12.00 | 0.84% | 108 |
| Sep 24, 2025 | 11.95 | 12.05 | 11.90 | 11.90 | 11.90 | -1.24% | 108 |
| Sep 23, 2025 | 12.35 | 12.35 | 12.05 | 12.05 | 12.05 | -2.82% | 108 |
| Sep 22, 2025 | 12.30 | 12.40 | 12.25 | 12.40 | 12.40 | 0.81% | 108 |
| Sep 19, 2025 | 12.20 | 12.30 | 12.15 | 12.30 | 12.30 | 0.41% | 108 |
| Sep 18, 2025 | 11.70 | 12.25 | 11.70 | 12.25 | 12.25 | 4.70% | 108 |
| Sep 17, 2025 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | -2.90% | 108 |
| Sep 16, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -0.41% | 200 |
| Sep 15, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | 0.41% | 200 |
| Sep 12, 2025 | 12.35 | 12.35 | 12.05 | 12.05 | 12.05 | -2.43% | 200 |
| Sep 11, 2025 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | -0.40% | 200 |
| Sep 10, 2025 | 12.35 | 12.40 | 12.30 | 12.40 | 12.40 | 0.40% | 200 |
| Sep 9, 2025 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | - | 200 |
| Sep 8, 2025 | 12.75 | 12.75 | 12.25 | 12.35 | 12.35 | -2.76% | 200 |
| Sep 5, 2025 | 12.85 | 12.95 | 12.70 | 12.70 | 12.70 | -1.17% | 500 |
| Sep 4, 2025 | 12.60 | 12.85 | 12.55 | 12.85 | 12.85 | 1.98% | 1,500 |
| Sep 3, 2025 | 12.15 | 12.60 | 12.05 | 12.60 | 12.60 | 3.28% | 1,500 |
| Sep 2, 2025 | 12.45 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 1,500 |
| Sep 1, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 2.48% | 1,500 |
| Aug 29, 2025 | 11.30 | 12.10 | 11.25 | 12.10 | 12.10 | 11.52% | 1,500 |
| Aug 28, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | - | 1,500 |
| Aug 27, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -0.91% | 1,500 |
| Aug 26, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | - | 930 |
| Aug 25, 2025 | 10.95 | 10.95 | 10.90 | 10.95 | 10.95 | -0.90% | 1,500 |
| Aug 22, 2025 | 10.95 | 11.10 | 10.95 | 11.05 | 11.05 | - | 1,500 |
| Aug 21, 2025 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | -0.45% | 1,500 |
| Aug 20, 2025 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | - | 1,500 |
| Aug 19, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 1,500 |
| Aug 18, 2025 | 10.95 | 11.10 | 10.95 | 11.10 | 11.10 | 0.91% | 1,500 |
| Aug 15, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -0.90% | 1,500 |
| Aug 14, 2025 | 11.05 | 11.10 | 10.95 | 11.10 | 11.10 | -0.45% | 1,500 |
| Aug 13, 2025 | 11.35 | 11.35 | 11.15 | 11.15 | 11.15 | -2.19% | 1,500 |
| Aug 12, 2025 | 10.75 | 11.40 | 10.75 | 11.40 | 11.40 | 4.59% | 1,500 |
| Aug 11, 2025 | 10.95 | 11.00 | 10.90 | 10.90 | 10.90 | 0.46% | 430 |
| Aug 8, 2025 | 11.00 | 11.00 | 10.70 | 10.85 | 10.85 | 0.46% | 300 |
| Aug 7, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 510 |
| Aug 6, 2025 | 10.65 | 10.75 | 10.65 | 10.70 | 10.70 | - | 510 |
| Aug 5, 2025 | 10.95 | 10.95 | 10.70 | 10.70 | 10.70 | -1.83% | 510 |
| Aug 4, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 130 |
| Aug 1, 2025 | 11.15 | 11.15 | 10.75 | 10.80 | 10.80 | -3.57% | 440 |
| Jul 31, 2025 | 11.15 | 11.25 | 11.15 | 11.20 | 11.20 | - | 200 |
| Jul 30, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | - | 200 |
| Jul 29, 2025 | 11.05 | 11.25 | 11.05 | 11.20 | 11.20 | - | 200 |
| Jul 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 175 |
| Jul 25, 2025 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 175 |
| Jul 24, 2025 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | -2.15% | 175 |
| Jul 23, 2025 | 11.40 | 11.65 | 11.40 | 11.65 | 11.65 | 1.75% | 175 |
| Jul 22, 2025 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | -0.43% | 175 |