SpareBank 1 SMN (FRA:SJI)
Germany · Delayed Price · Currency is EUR 17.40
-0.50 (-2.79%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:SJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | - | -2.79% | - |
| Jul 20, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 0.56% | 20 |
| Jul 17, 2026 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 2.89% | 22 |
| Jul 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Jul 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jul 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jul 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Jul 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Jul 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jul 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Jul 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Jul 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jul 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Jun 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jun 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jun 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Jun 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Jun 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 100 |
| Jun 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Jun 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Jun 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jun 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jun 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Jun 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Jun 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Jun 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jun 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jun 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -4.47% | - |
| Jun 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 11 |
| Jun 1, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 1.70% | 55 |
| May 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| May 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| May 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| May 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| May 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| May 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| May 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| May 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| May 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| May 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| May 15, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| May 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| May 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |