Smart Eye AB (publ) (FRA:SE9)
Germany · Delayed Price · Currency is EUR 5.46
-0.09 (-1.62%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:SE9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | - | -1.16% | - |
| Apr 22, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.06% | - |
| Apr 21, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.35% | - |
| Apr 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.62% | - |
| Apr 17, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 7.34% | - |
| Apr 16, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.17% | - |
| Apr 15, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.09% | - |
| Apr 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 3.44% | - |
| Apr 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.10% | - |
| Apr 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.99% | - |
| Apr 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.45% | - |
| Apr 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.22% | - |
| Apr 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.86% | - |
| Apr 2, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.61% | - |
| Apr 1, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 5.97% | - |
| Mar 31, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.13% | - |
| Mar 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.97% | - |
| 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% | - |