Smartbroker Holding AG (FRA:SB1)
Germany · Delayed Price · Currency is EUR 13.80
+0.30 (2.22%)
At close: Jan 30, 2026
Smartbroker Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jan 15, 2026 | 13.85 | 14.05 | 13.85 | 14.00 | 14.00 | 0.72% | 580 |
| Jan 14, 2026 | 14.00 | 14.30 | 13.90 | 13.90 | 13.90 | -1.07% | - |
| Jan 13, 2026 | 13.95 | 14.05 | 13.85 | 14.05 | 14.05 | -1.06% | - |
| Jan 12, 2026 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | -0.35% | - |
| Jan 9, 2026 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | - | - |
| Jan 8, 2026 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | - | 430 |
| Jan 7, 2026 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | -0.70% | - |
| Jan 6, 2026 | 14.20 | 14.40 | 14.20 | 14.35 | 14.35 | 2.14% | 170 |
| Jan 5, 2026 | 14.45 | 14.50 | 14.05 | 14.05 | 14.05 | -3.10% | - |
| Jan 2, 2026 | 14.65 | 14.80 | 14.50 | 14.50 | 14.50 | - | 210 |
| Dec 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | 255 |
| Dec 29, 2025 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | -0.33% | - |
| Dec 23, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Dec 22, 2025 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | 0.34% | - |
| Dec 19, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 1.36% | - |
| Dec 18, 2025 | 14.85 | 14.90 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Dec 17, 2025 | 15.15 | 15.40 | 15.10 | 15.10 | 15.10 | -0.98% | - |
| Dec 16, 2025 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | -0.33% | - |
| Dec 15, 2025 | 15.05 | 15.30 | 15.05 | 15.30 | 15.30 | 1.66% | 400 |
| Dec 12, 2025 | 15.10 | 15.35 | 15.05 | 15.05 | 15.05 | - | 388 |
| Dec 11, 2025 | 14.65 | 15.05 | 14.65 | 15.05 | 15.05 | 2.03% | 200 |
| Dec 10, 2025 | 13.80 | 14.75 | 13.80 | 14.75 | 14.75 | 3.51% | 50 |
| Dec 9, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | -1.72% | - |
| Dec 8, 2025 | 14.50 | 14.50 | 14.35 | 14.50 | 14.50 | -0.68% | - |
| Dec 5, 2025 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 2.46% | - |
| Dec 4, 2025 | 13.65 | 14.25 | 13.65 | 14.25 | 14.25 | 5.17% | - |
| Dec 3, 2025 | 13.20 | 13.55 | 13.20 | 13.55 | 13.55 | 2.65% | - |
| Dec 2, 2025 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 0.76% | - |
| Dec 1, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -2.24% | 190 |
| Nov 28, 2025 | 12.65 | 13.40 | 12.65 | 13.40 | 13.40 | 6.35% | - |
| Nov 27, 2025 | 12.15 | 12.60 | 12.15 | 12.60 | 12.60 | 3.70% | - |
| Nov 26, 2025 | 11.55 | 12.15 | 11.55 | 12.15 | 12.15 | 5.19% | - |
| Nov 25, 2025 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 0.43% | - |
| Nov 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 21, 2025 | 11.65 | 11.90 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Nov 20, 2025 | 11.95 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Nov 19, 2025 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 1.27% | - |
| Nov 18, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -1.25% | - |
| Nov 17, 2025 | 12.10 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | - |