Smart Eye AB (publ) (FRA:SE9)
Germany · Delayed Price · Currency is EUR 4.278
-0.168 (-3.78%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:SE9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.78% | 1,000 |
| Oct 22, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.09% | - |
| Oct 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.72% | - |
| Oct 20, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -3.52% | - |
| Oct 19, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.49% | - |
| Oct 16, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.21% | - |
| Oct 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.67% | - |
| Oct 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.18% | - |
| Oct 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -5.08% | - |
| Oct 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.50% | - |
| Oct 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.58% | - |
| Oct 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.93% | - |
| Oct 7, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.66% | - |
| Oct 6, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.63% | - |
| Oct 5, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.71% | - |
| Oct 2, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.02% | - |
| Oct 1, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | -1.18% | 1,000 |
| Sep 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.68% | - |
| Sep 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.04% | - |
| Sep 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.18% | - |
| Sep 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.56% | - |
| Sep 24, 2026 | 4.68 | 4.68 | 4.61 | 4.61 | 4.61 | -3.55% | 200 |
| Sep 23, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 4.41% | 9 |
| Sep 22, 2026 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 0.26% | 500 |
| Sep 21, 2026 | 4.67 | 4.67 | 4.57 | 4.57 | 4.57 | -2.81% | 90 |
| Sep 18, 2026 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | 1.08% | 1,473 |
| Sep 17, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -1.86% | 100 |
| Sep 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.58% | - |
| Sep 15, 2026 | 4.87 | 4.87 | 4.81 | 4.81 | 4.81 | -2.63% | 40 |
| Sep 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.61% | - |
| Sep 11, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2.72% | - |
| Sep 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.69% | - |
| Sep 9, 2026 | 4.88 | 4.88 | 4.84 | 4.87 | 4.87 | -2.29% | 2,000 |
| Sep 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.48% | - |
| Sep 7, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.17% | - |
| Sep 4, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% | - |
| Sep 3, 2026 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | -0.78% | 950 |
| Sep 2, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.18% | 950 |
| Sep 1, 2026 | 5.25 | 5.25 | 5.09 | 5.09 | 5.09 | -1.36% | 1,020 |
| Aug 31, 2026 | 5.09 | 5.16 | 5.09 | 5.16 | 5.16 | -1.53% | 950 |
| Aug 28, 2026 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | -3.68% | 950 |
| Aug 27, 2026 | 5.78 | 5.78 | 5.44 | 5.44 | 5.44 | -7.72% | 1,392 |
| Aug 26, 2026 | 8.50 | 8.50 | 5.87 | 5.89 | 5.89 | -30.46% | 22,609 |
| Aug 25, 2026 | 8.59 | 8.59 | 8.45 | 8.47 | 8.47 | -1.51% | 5,000 |
| Aug 24, 2026 | 8.78 | 8.78 | 8.60 | 8.60 | 8.60 | -0.64% | 900 |
| Aug 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.31% | - |
| Aug 20, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.56% | - |
| Aug 19, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -2.48% | - |
| Aug 18, 2026 | 9.01 | 9.01 | 8.86 | 8.86 | 8.86 | -1.06% | 200 |
| Aug 17, 2026 | 8.94 | 9.04 | 8.94 | 8.95 | 8.95 | -0.72% | 700 |