Smart Eye AB (publ) (FRA:SE9)
Germany · Delayed Price · Currency is EUR 4.932
-0.040 (-0.80%)
At close: Mar 27, 2026
FRA:SE9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.80% | - |
| Mar 26, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 3.33% | - |
| Mar 25, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.38% | - |
| Mar 24, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | 1.70% | 36 |
| Mar 23, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -5.15% | - |
| Mar 20, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -2.17% | 2,000 |
| Mar 19, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -5.66% | - |
| Mar 18, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 3.26% | - |
| Mar 17, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.68% | - |
| Mar 16, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.81% | - |
| Mar 13, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.01% | - |
| Mar 12, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.88% | - |
| Mar 11, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2.77% | - |
| Mar 10, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 3.05% | - |
| Mar 9, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -3.15% | - |
| Mar 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.32% | - |
| Mar 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.57% | - |
| Mar 4, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -4.26% | - |
| Mar 3, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.18% | - |
| Mar 2, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.52% | - |
| Feb 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.62% | - |
| Feb 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 4.31% | - |
| Feb 25, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 3.06% | - |
| Feb 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.34% | - |
| Feb 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.09% | - |
| Feb 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.91% | - |
| Feb 19, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.20% | - |
| Feb 18, 2026 | 5.68 | 5.68 | 5.43 | 5.43 | 5.43 | -20.57% | 60 |
| Feb 17, 2026 | 6.84 | 6.84 | 6.83 | 6.83 | 6.83 | -0.36% | 500 |
| Feb 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.70% | - |
| Feb 13, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -5.79% | - |
| Feb 12, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -6.10% | - |
| Feb 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.27% | - |
| Feb 10, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.96% | - |
| Feb 9, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 3.65% | - |
| Feb 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.14% | - |
| Feb 5, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -5.70% | - |
| Feb 4, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -4.56% | - |
| Feb 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.13% | - |
| Feb 2, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.17% | - |
| Jan 30, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.19% | - |
| Jan 29, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.12% | - |
| Jan 28, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.23% | - |
| Jan 27, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.24% | - |
| Jan 26, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.41% | - |
| Jan 23, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 4.63% | - |
| Jan 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 4.50% | - |
| Jan 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.33% | - |
| Jan 20, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -4.42% | - |
| Jan 19, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.82% | - |