Smartbroker Holding AG (FRA:SB1)
Germany · Delayed Price · Currency is EUR 7.98
-0.10 (-1.24%)
Last updated: Oct 23, 2026, 5:20 PM CEST
FRA:SB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.98 | 8.06 | 7.98 | 7.98 | 7.98 | -1.24% | 1,000 |
| Oct 22, 2026 | 8.10 | 8.12 | 8.08 | 8.08 | 8.08 | -0.74% | - |
| Oct 21, 2026 | 8.02 | 8.20 | 8.02 | 8.14 | 8.14 | 0.49% | - |
| Oct 20, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | 0.50% | - |
| Oct 19, 2026 | 8.12 | 8.12 | 8.04 | 8.06 | 8.06 | -0.49% | - |
| Oct 16, 2026 | 8.22 | 8.22 | 8.10 | 8.10 | 8.10 | 0.75% | 1,000 |
| Oct 15, 2026 | 8.04 | 8.04 | 8.00 | 8.04 | 8.04 | 0.25% | - |
| Oct 14, 2026 | 7.96 | 8.08 | 7.96 | 8.02 | 8.02 | -0.74% | - |
| Oct 13, 2026 | 8.10 | 8.20 | 8.08 | 8.08 | 8.08 | -2.65% | - |
| Oct 12, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | - | - |
| Oct 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.94% | - |
| Oct 8, 2026 | 8.28 | 8.64 | 8.28 | 8.64 | 8.64 | 2.61% | 936 |
| Oct 7, 2026 | 8.20 | 8.42 | 8.20 | 8.42 | 8.42 | 1.20% | - |
| Oct 6, 2026 | 8.20 | 8.32 | 8.20 | 8.32 | 8.32 | 2.21% | 374 |
| Oct 5, 2026 | 8.14 | 8.20 | 8.14 | 8.14 | 8.14 | - | - |
| Oct 2, 2026 | 8.32 | 8.32 | 8.10 | 8.14 | 8.14 | - | - |
| Oct 1, 2026 | 8.34 | 8.46 | 8.14 | 8.14 | 8.14 | -4.24% | - |
| Sep 30, 2026 | 8.36 | 8.60 | 8.36 | 8.50 | 8.50 | - | 1,097 |
| Sep 29, 2026 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 0.24% | - |
| Sep 28, 2026 | 8.54 | 8.62 | 8.48 | 8.48 | 8.48 | -1.62% | - |
| Sep 25, 2026 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | -1.37% | - |
| Sep 24, 2026 | 8.66 | 8.74 | 8.66 | 8.74 | 8.74 | 0.69% | - |
| Sep 23, 2026 | 8.66 | 8.68 | 8.66 | 8.68 | 8.68 | - | - |
| Sep 22, 2026 | 8.66 | 8.76 | 8.66 | 8.68 | 8.68 | 1.17% | 85 |
| Sep 21, 2026 | 8.56 | 8.58 | 8.56 | 8.58 | 8.58 | 0.23% | - |
| Sep 18, 2026 | 8.46 | 8.56 | 8.46 | 8.56 | 8.56 | -0.47% | - |
| Sep 17, 2026 | 8.52 | 8.60 | 8.52 | 8.60 | 8.60 | 0.94% | - |
| Sep 16, 2026 | 8.06 | 8.52 | 8.06 | 8.52 | 8.52 | 2.65% | 1,246 |
| Sep 15, 2026 | 8.02 | 8.30 | 8.02 | 8.30 | 8.30 | 0.48% | 100 |
| Sep 14, 2026 | 7.88 | 8.26 | 7.88 | 8.26 | 8.26 | 4.03% | - |
| Sep 11, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.73% | - |
| Sep 10, 2026 | 7.94 | 8.16 | 7.94 | 8.08 | 8.08 | -0.49% | - |
| Sep 9, 2026 | 7.70 | 8.12 | 7.70 | 8.12 | 8.12 | 3.05% | 100 |
| Sep 8, 2026 | 7.68 | 7.88 | 7.68 | 7.88 | 7.88 | 0.51% | - |
| Sep 7, 2026 | 8.06 | 8.06 | 7.84 | 7.84 | 7.84 | -2.97% | 180 |
| Sep 4, 2026 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | -0.98% | - |
| Sep 3, 2026 | 8.24 | 8.32 | 8.16 | 8.16 | 8.16 | -2.39% | - |
| Sep 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% | - |
| Sep 1, 2026 | 8.22 | 8.34 | 8.22 | 8.34 | 8.34 | 0.72% | - |
| Aug 31, 2026 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | 0.24% | - |
| Aug 28, 2026 | 8.32 | 8.34 | 8.26 | 8.26 | 8.26 | -0.96% | - |
| Aug 27, 2026 | 8.32 | 8.48 | 8.32 | 8.34 | 8.34 | -0.48% | 100 |
| Aug 26, 2026 | 8.36 | 8.38 | 8.36 | 8.38 | 8.38 | 0.48% | - |
| Aug 25, 2026 | 8.22 | 8.40 | 8.22 | 8.34 | 8.34 | -0.24% | 363 |
| Aug 24, 2026 | 8.32 | 8.36 | 8.32 | 8.36 | 8.36 | -0.71% | - |
| Aug 21, 2026 | 8.32 | 8.42 | 8.32 | 8.42 | 8.42 | 1.45% | - |
| Aug 20, 2026 | 8.44 | 8.46 | 8.30 | 8.30 | 8.30 | -1.89% | - |
| Aug 19, 2026 | 8.52 | 8.54 | 8.46 | 8.46 | 8.46 | -0.94% | 1,000 |
| Aug 18, 2026 | 8.52 | 8.54 | 8.52 | 8.54 | 8.54 | -0.23% | - |
| Aug 17, 2026 | 8.52 | 8.64 | 8.52 | 8.56 | 8.56 | 0.47% | - |