SmarTone Telecommunications Holdings Limited (FRA:SMA)
Germany · Delayed Price · Currency is EUR 0.5200
+0.0044 (0.86%)
At close: Nov 10, 2025
FRA:SMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.80% | - |
| Nov 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | - | - |
| Nov 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | - | 9,259 |
| Nov 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | - | - |
| Nov 4, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.52 | 0.94% | - |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | - |
| Oct 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | - |
| Oct 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 0.95% | - |
| Oct 29, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.51 | - | - |
| Oct 28, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.51 | - | - |
| Oct 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | - |
| Oct 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | - |
| Oct 23, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.51 | - | - |
| Oct 22, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.51 | 1.94% | - |
| Oct 21, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | - | - |
| Oct 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 1.98% | - |
| Oct 17, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | -0.98% | - |
| Oct 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | - |
| Oct 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | - |
| Oct 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 0.99% | - |
| Oct 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.98% | - |
| Oct 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 0.99% | - |
| Oct 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | - |
| Oct 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | - |
| Oct 7, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | 1.00% | - |
| Oct 6, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.48 | - | - |
| Oct 3, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | - | - |
| Oct 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.99% | - |
| Oct 1, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.49 | 1.00% | - |
| Sep 30, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | - | - |
| Sep 29, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | - | - |
| Sep 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | - | - |
| Sep 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.99% | - |
| Sep 24, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | - | - |
| Sep 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | - |
| Sep 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.98% | - |
| Sep 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | - |
| Sep 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 0.99% | - |
| Sep 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.98% | - |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | - |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.97% | - |
| Sep 12, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | - | - |
| Sep 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.98% | - |
| Sep 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 0.99% | - |
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | - |
| Sep 8, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.49 | 1.41% | - |
| Sep 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | - |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -1.39% | - |
| Sep 3, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.49 | 1.00% | - |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 0.40% | - |