Smartbroker Holding AG (FRA:SB1)
Germany flag Germany · Delayed Price · Currency is EUR
11.65
+0.15 (1.30%)
Last updated: Oct 21, 2025, 5:36 PM CET

Smartbroker Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202511.4511.4511.3511.3511.35-1.30%200
Oct 21, 202511.3511.5011.3511.5011.500.88%200
Oct 20, 202511.4011.5011.4011.4011.40-200
Oct 17, 202511.0511.4011.0511.4011.401.79%660
Oct 16, 202511.1011.2010.8511.2011.20-0.44%660
Oct 15, 202511.0511.2511.0511.2511.251.35%660
Oct 14, 202511.2011.2011.1011.1011.10-0.89%660
Oct 13, 202511.0011.2010.9511.2011.201.82%660
Oct 10, 202510.9011.0510.9011.0011.000.92%15
Oct 9, 202511.2011.2010.9010.9010.90-3.11%400
Oct 8, 202511.0511.2511.0511.2511.250.90%108
Oct 7, 202511.1011.1511.1011.1511.150.45%108
Oct 6, 202511.6011.6011.0511.1011.10-3.48%108
Oct 3, 202511.7511.7511.5011.5011.50-2.95%108
Oct 2, 202511.9011.9511.8511.8511.85-0.84%108
Oct 1, 202512.0512.0511.9511.9511.95-0.83%-
Sep 30, 202511.7012.0511.7012.0512.052.12%-
Sep 29, 202511.8511.8511.6011.8011.801.72%200
Sep 26, 202512.0512.1511.6011.6011.60-3.33%-
Sep 25, 202512.1012.1512.0012.0012.000.84%805
Sep 24, 202511.9512.0511.9011.9011.90-1.24%202
Sep 23, 202512.3512.3512.0512.0512.05-2.82%108
Sep 22, 202512.3012.4012.2512.4012.400.81%108
Sep 19, 202512.2012.3012.1512.3012.300.41%108
Sep 18, 202511.7012.2511.7012.2512.254.70%108
Sep 17, 202512.1012.1011.7011.7011.70-2.90%108
Sep 16, 202512.1012.1012.0512.0512.05-0.41%200
Sep 15, 202512.1012.2012.1012.1012.100.41%200
Sep 12, 202512.3512.3512.0512.0512.05-2.43%200
Sep 11, 202512.4012.4012.3512.3512.35-0.40%200
Sep 10, 202512.3512.4012.3012.4012.400.40%200
Sep 9, 202512.3012.3512.3012.3512.35-200
Sep 8, 202512.7512.7512.2512.3512.35-2.76%200
Sep 5, 202512.8512.9512.7012.7012.70-1.17%500
Sep 4, 202512.6012.8512.5512.8512.851.98%1,500
Sep 3, 202512.1512.6012.0512.6012.603.28%1,500
Sep 2, 202512.4512.5012.2012.2012.20-1.61%1,500
Sep 1, 202512.0012.4012.0012.4012.402.48%1,500
Aug 29, 202511.3012.1011.2512.1012.1011.52%1,500
Aug 28, 202510.8010.8510.8010.8510.85-1,500
Aug 27, 202510.9010.9010.8510.8510.85-0.91%1,500
Aug 26, 202510.9010.9510.9010.9510.95-930
Aug 25, 202510.9510.9510.9010.9510.95-0.90%1,500
Aug 22, 202510.9511.1010.9511.0511.05-1,500
Aug 21, 202511.0011.1011.0011.0511.05-0.45%1,500
Aug 20, 202511.0511.1011.0511.1011.10-1,500
Aug 19, 202511.0011.1011.0011.1011.10-1,500
Aug 18, 202510.9511.1010.9511.1011.100.91%1,500
Aug 15, 202510.9011.0010.9011.0011.00-0.90%1,500
Aug 14, 202511.0511.1010.9511.1011.10-0.45%1,500