Smart Eye AB (publ) (FRA:SE9)
Germany · Delayed Price · Currency is EUR 5.96
-2.51 (-29.63%)
Last updated: Aug 26, 2026, 6:40 PM CET
FRA:SE9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.50 | 8.50 | 5.87 | 5.89 | - | -30.52% | - |
| 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 |
| Aug 14, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.29% | 200 |
| Aug 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.06% | 200 |
| Aug 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.17% | - |
| Aug 11, 2026 | 8.11 | 9.00 | 8.11 | 9.00 | 9.00 | 12.71% | 252 |
| Aug 10, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 3.17% | - |
| Aug 7, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.59% | - |
| Aug 6, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.77% | - |
| Aug 5, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.71% | - |
| Aug 4, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 1.51% | 300 |
| Aug 3, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.72% | - |
| Jul 31, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.81% | - |
| Jul 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.27% | - |
| Jul 29, 2026 | 7.43 | 7.50 | 7.43 | 7.50 | 7.50 | 0.87% | 101 |
| Jul 28, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.54% | - |
| Jul 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.91% | - |
| Jul 24, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.81% | - |
| Jul 23, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.20% | - |
| Jul 22, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.61% | - |
| Jul 21, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.39% | - |
| Jul 20, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.91% | - |
| Jul 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.16% | - |
| Jul 16, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.76% | - |
| Jul 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.79% | - |
| Jul 14, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.98% | - |
| Jul 13, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.16% | 390 |
| Jul 10, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 2.78% | - |
| Jul 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.76% | - |
| Jul 8, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -3.34% | - |
| Jul 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.06% | - |
| Jul 6, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.37% | - |
| Jul 3, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.61% | - |
| Jul 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.36% | - |
| Jul 1, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 7.08% | - |
| Jun 30, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.25% | - |
| Jun 29, 2026 | 7.37 | 7.90 | 7.37 | 7.90 | 7.90 | 7.49% | 1,700 |
| Jun 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.48% | - |
| Jun 25, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.32% | - |
| Jun 24, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.87% | - |
| Jun 23, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.40% | - |
| Jun 22, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.27% | - |
| Jun 19, 2026 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | -2.09% | 400 |
| Jun 18, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.13% | - |