Smartbroker Holding AG (FRA:SB1)
Germany · Delayed Price · Currency is EUR 8.38
0.00 (0.00%)
Last updated: Aug 27, 2026, 9:15 AM CET
FRA:SB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | - | 0.24% | - |
| 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% | - |
| Aug 14, 2026 | 8.52 | 8.72 | 8.52 | 8.52 | 8.52 | -0.70% | 175 |
| Aug 13, 2026 | 8.52 | 8.90 | 8.52 | 8.58 | 8.58 | 0.23% | 2,399 |
| Aug 12, 2026 | 8.56 | 8.72 | 8.56 | 8.56 | 8.56 | -1.38% | - |
| Aug 11, 2026 | 8.70 | 8.90 | 8.68 | 8.68 | 8.68 | -2.47% | - |
| Aug 10, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 0.23% | - |
| Aug 7, 2026 | 8.74 | 8.90 | 8.74 | 8.88 | 8.88 | - | - |
| Aug 6, 2026 | 8.52 | 8.88 | 8.52 | 8.88 | 8.88 | 3.74% | - |
| Aug 5, 2026 | 8.54 | 8.56 | 8.54 | 8.56 | 8.56 | -0.23% | - |
| Aug 4, 2026 | 8.54 | 8.58 | 8.54 | 8.58 | 8.58 | -1.38% | - |
| Aug 3, 2026 | 8.58 | 8.70 | 8.58 | 8.70 | 8.70 | 0.46% | 352 |
| Jul 31, 2026 | 8.70 | 8.72 | 8.66 | 8.66 | 8.66 | -1.37% | - |
| Jul 30, 2026 | 8.64 | 8.94 | 8.64 | 8.78 | 8.78 | -0.45% | 860 |
| Jul 29, 2026 | 8.74 | 8.82 | 8.74 | 8.82 | 8.82 | -0.23% | - |
| Jul 28, 2026 | 8.78 | 8.90 | 8.78 | 8.84 | 8.84 | -0.67% | - |
| Jul 27, 2026 | 8.88 | 8.98 | 8.88 | 8.90 | 8.90 | 0.68% | - |
| Jul 24, 2026 | 8.74 | 8.88 | 8.74 | 8.84 | 8.84 | 0.68% | - |
| Jul 23, 2026 | 9.12 | 9.20 | 8.78 | 8.78 | 8.78 | -4.36% | - |
| Jul 22, 2026 | 9.22 | 9.22 | 9.18 | 9.18 | 9.18 | -0.22% | - |
| Jul 21, 2026 | 8.94 | 9.36 | 8.94 | 9.20 | 9.20 | 1.32% | - |
| Jul 20, 2026 | 8.74 | 9.08 | 8.74 | 9.08 | 9.08 | 3.18% | - |
| 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% | - |