Smartbroker Holding AG (FRA:SB1)
Germany · Delayed Price · Currency is EUR 12.30
-0.05 (-0.40%)
At close: Sep 9, 2025
Smartbroker Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.20 | 12.45 | 12.00 | 12.30 | - | -0.40% | 894 |
| Sep 8, 2025 | 12.65 | 12.65 | 12.25 | 12.35 | - | -1.98% | 1,050 |
| Sep 5, 2025 | 12.85 | 12.95 | 12.60 | 12.60 | - | -1.95% | 15,560 |
| Sep 4, 2025 | 12.80 | 13.20 | 12.80 | 12.85 | - | 1.98% | 14,838 |
| Sep 3, 2025 | 12.05 | 12.85 | 12.05 | 12.60 | - | 2.86% | 21,066 |
| Sep 2, 2025 | 12.65 | 12.80 | 12.15 | 12.25 | - | -1.21% | 26,725 |
| Sep 1, 2025 | 12.35 | 12.65 | 12.10 | 12.40 | - | - | 11,383 |
| Aug 29, 2025 | 11.35 | 12.40 | 11.35 | 12.40 | - | 11.21% | 18,011 |
| Aug 28, 2025 | 10.85 | 11.40 | 10.80 | 11.15 | - | 1.83% | 8,040 |
| Aug 27, 2025 | 10.85 | 11.00 | 10.85 | 10.95 | - | -0.90% | 201 |
| Aug 26, 2025 | 10.95 | 11.05 | 10.90 | 11.05 | - | - | 1,077 |
| Aug 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | - | -0.45% | 70 |
| Aug 22, 2025 | 11.15 | 11.15 | 10.95 | 11.10 | - | -0.45% | 2,150 |
| Aug 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | - | 3,637 |
| Aug 20, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | - | 3,637 |
| Aug 19, 2025 | 11.20 | 11.40 | 11.15 | 11.15 | - | - | 3,637 |
| Aug 18, 2025 | 11.00 | 11.25 | 11.00 | 11.15 | - | -0.89% | 11,187 |
| Aug 15, 2025 | 11.05 | 11.30 | 10.95 | 11.25 | - | 1.81% | 6,222 |
| Aug 14, 2025 | 10.90 | 11.10 | 10.90 | 11.05 | - | -1.78% | 18,007 |
| Aug 13, 2025 | 11.45 | 11.45 | 11.20 | 11.25 | - | 2.74% | 2,858 |
| Aug 12, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | - | - | 3,916 |
| Aug 11, 2025 | 10.90 | 11.00 | 10.90 | 10.95 | - | -0.45% | 563 |
| Aug 8, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | - | 0.92% | 5,554 |
| Aug 7, 2025 | 10.75 | 10.90 | 10.70 | 10.90 | - | 1.40% | 913 |
| Aug 6, 2025 | 10.70 | 10.80 | 10.70 | 10.75 | - | -0.46% | 237 |
| Aug 5, 2025 | 10.75 | 10.80 | 10.70 | 10.80 | - | -0.92% | 514 |
| Aug 4, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | - | 0.46% | 3,616 |
| Aug 1, 2025 | 11.30 | 11.30 | 10.60 | 10.85 | - | -3.98% | 4,469 |
| Jul 31, 2025 | 11.35 | 11.35 | 11.20 | 11.30 | - | - | 1,620 |
| Jul 30, 2025 | 11.35 | 11.35 | 11.30 | 11.30 | - | - | 200 |
| Jul 29, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | - | 0.44% | 1,516 |
| Jul 28, 2025 | 11.30 | 11.40 | 11.20 | 11.25 | - | -0.88% | 11,705 |
| Jul 25, 2025 | 11.40 | 11.40 | 11.30 | 11.35 | - | -1.73% | 252 |
| Jul 24, 2025 | 11.45 | 11.55 | 11.45 | 11.55 | - | - | 602 |
| Jul 23, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | - | - | 653 |
| Jul 22, 2025 | 11.55 | 11.55 | 11.45 | 11.55 | - | -1.28% | 1,090 |
| Jul 21, 2025 | 11.40 | 12.05 | 11.40 | 11.70 | - | 1.74% | 4,198 |
| Jul 18, 2025 | 12.25 | 12.45 | 11.35 | 11.50 | - | -5.74% | 14,511 |
| Jul 17, 2025 | 11.95 | 12.20 | 11.90 | 12.20 | - | 1.67% | 5,487 |
| Jul 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 4,421 |
| Jul 15, 2025 | 12.05 | 12.20 | 11.95 | 12.00 | - | 0.84% | 4,489 |
| Jul 14, 2025 | 11.50 | 12.00 | 11.50 | 11.90 | - | 2.59% | 11,840 |
| Jul 11, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | - | 0.43% | 1,275 |
| Jul 10, 2025 | 11.65 | 11.65 | 11.50 | 11.55 | - | -0.43% | 830 |
| Jul 9, 2025 | 10.90 | 11.70 | 10.90 | 11.60 | - | 5.94% | 12,274 |
| Jul 8, 2025 | 11.00 | 11.00 | 10.90 | 10.95 | - | - | 8,100 |
| Jul 7, 2025 | 11.35 | 11.35 | 10.90 | 10.95 | - | -2.67% | 3,994 |
| Jul 4, 2025 | 11.40 | 11.40 | 10.95 | 11.25 | - | - | 3,663 |
| Jul 3, 2025 | 11.80 | 12.00 | 11.25 | 11.25 | - | -6.25% | 12,108 |
| Jul 2, 2025 | 12.65 | 12.65 | 11.20 | 12.00 | - | -5.88% | 14,331 |