Smartbroker Holding AG (FRA:SB1)
Germany · Delayed Price · Currency is EUR 9.12
+0.26 (2.93%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:SB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.92 | 8.98 | 8.84 | 8.98 | - | 2.05% | - |
| Jul 17, 2026 | 8.74 | 8.92 | 8.74 | 8.80 | 8.80 | -1.57% | - |
| Jul 16, 2026 | 8.84 | 9.02 | 8.84 | 8.94 | 8.94 | -0.67% | - |
| Jul 15, 2026 | 8.74 | 9.00 | 8.74 | 9.00 | 9.00 | 2.97% | - |
| Jul 14, 2026 | 8.80 | 8.80 | 8.74 | 8.74 | 8.74 | -2.24% | - |
| Jul 13, 2026 | 8.80 | 8.94 | 8.76 | 8.94 | 8.94 | -0.22% | - |
| Jul 10, 2026 | 8.72 | 8.96 | 8.72 | 8.96 | 8.96 | 2.99% | - |
| Jul 9, 2026 | 8.72 | 8.72 | 8.70 | 8.70 | 8.70 | -0.46% | - |
| Jul 8, 2026 | 8.62 | 8.74 | 8.56 | 8.74 | 8.74 | 2.10% | - |
| Jul 7, 2026 | 8.76 | 8.86 | 8.54 | 8.56 | 8.56 | -6.35% | 1,900 |
| Jul 6, 2026 | 9.58 | 9.58 | 9.14 | 9.14 | 9.14 | -4.79% | 450 |
| Jul 3, 2026 | 9.48 | 9.62 | 9.48 | 9.60 | 9.60 | -8.57% | - |
| Jul 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jul 1, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -0.47% | - |
| Jun 30, 2026 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 0.95% | - |
| Jun 29, 2026 | 10.40 | 10.65 | 10.35 | 10.55 | 10.55 | 1.93% | - |
| Jun 26, 2026 | 10.20 | 10.35 | 10.20 | 10.35 | 10.35 | 0.98% | - |
| Jun 25, 2026 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | 0.49% | 1,194 |
| Jun 24, 2026 | 10.75 | 10.85 | 10.20 | 10.20 | 10.20 | -5.99% | - |
| Jun 23, 2026 | 10.75 | 10.95 | 10.75 | 10.85 | 10.85 | -1.36% | - |
| Jun 22, 2026 | 10.55 | 11.00 | 10.55 | 11.00 | 11.00 | 3.77% | - |
| Jun 19, 2026 | 10.65 | 10.75 | 10.60 | 10.60 | 10.60 | -1.40% | - |
| Jun 18, 2026 | 11.25 | 11.25 | 10.75 | 10.75 | 10.75 | -4.02% | - |
| Jun 17, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | - |
| Jun 16, 2026 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | 1.35% | - |
| Jun 15, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jun 12, 2026 | 11.05 | 11.25 | 11.05 | 11.20 | 11.20 | 0.45% | - |
| Jun 11, 2026 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 0.90% | 222 |
| Jun 10, 2026 | 11.25 | 11.25 | 11.05 | 11.05 | 11.05 | -0.90% | - |
| Jun 9, 2026 | 11.30 | 11.55 | 11.15 | 11.15 | 11.15 | -0.89% | - |
| Jun 8, 2026 | 11.55 | 11.80 | 11.25 | 11.25 | 11.25 | -4.26% | - |
| Jun 5, 2026 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -1.26% | - |
| Jun 4, 2026 | 11.90 | 11.95 | 11.90 | 11.90 | 11.90 | -0.42% | - |
| Jun 3, 2026 | 12.05 | 12.10 | 11.95 | 11.95 | 11.95 | -1.65% | - |
| Jun 2, 2026 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | -0.41% | - |
| Jun 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 350 |
| May 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| May 28, 2026 | 12.15 | 12.30 | 12.15 | 12.30 | 12.30 | 1.65% | - |
| May 27, 2026 | 12.05 | 12.35 | 12.05 | 12.10 | 12.10 | -0.82% | - |
| May 26, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 2.09% | - |
| May 25, 2026 | 12.15 | 12.15 | 11.95 | 11.95 | 11.95 | -1.24% | - |
| May 22, 2026 | 12.30 | 12.35 | 12.10 | 12.10 | 12.10 | -2.02% | - |
| May 21, 2026 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | -1.20% | 245 |
| May 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% | - |
| May 19, 2026 | 12.35 | 12.55 | 12.35 | 12.55 | 12.55 | 1.21% | - |
| May 18, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.98% | - |
| May 15, 2026 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | 1.61% | - |
| May 14, 2026 | 13.00 | 13.00 | 12.45 | 12.45 | 12.45 | -4.60% | - |
| May 13, 2026 | 12.70 | 13.05 | 12.70 | 13.05 | 13.05 | 2.35% | - |
| May 12, 2026 | 12.90 | 12.90 | 12.75 | 12.75 | 12.75 | -1.92% | - |