Schwälbchen Molkerei Jakob Berz AG (FRA:SMB)
Germany · Delayed Price · Currency is EUR 46.00
+1.00 (2.22%)
At close: Mar 20, 2026
FRA:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 140 |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 330 |
| Mar 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| Mar 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Feb 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Feb 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Feb 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Feb 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Feb 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.26% | - |
| Feb 20, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 340 |
| Feb 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Feb 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Feb 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Feb 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Feb 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Feb 12, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Feb 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Feb 10, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Feb 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Feb 6, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 0.45% | 20 |
| Feb 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -6.38% | - |
| Feb 3, 2026 | 44.00 | 47.00 | 44.00 | 47.00 | 47.00 | 6.82% | 13 |
| Feb 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Jan 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 73 |
| Jan 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.60% | - |
| Jan 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.67% | 3 |
| Jan 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.26% | - |
| Jan 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | 20 |
| Jan 13, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 2 |
| Jan 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jan 8, 2026 | 46.40 | 46.40 | 45.00 | 45.00 | 45.00 | -10.00% | 120 |