SpareBank 1 SMN (FRA:SJI)
Germany · Delayed Price · Currency is EUR 17.10
0.00 (0.00%)
Last updated: Jun 4, 2026, 8:13 AM CET
FRA:SJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 12, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 0.56% | 62 |
| May 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| May 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -6.45% | - |
| May 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| May 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| May 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| May 4, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | 36 |
| Apr 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Apr 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Apr 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Apr 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Apr 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Apr 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Apr 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Apr 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Apr 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Apr 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Apr 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | 37 |
| Apr 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Apr 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Apr 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.28% | - |
| Apr 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Apr 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.45% | - |
| Apr 7, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1.85% | - |
| Apr 2, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -3.82% | - |
| Apr 1, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 3.57% | - |
| Mar 31, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 4.67% | - |
| Mar 30, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.64% | - |
| Mar 27, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.46% | - |
| Mar 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 16.99 | -0.87% | - |
| Mar 25, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 17.14 | 2.06% | - |
| Mar 24, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 16.80 | -1.15% | - |
| Mar 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 16.99 | -4.61% | - |