Schwälbchen Molkerei Jakob Berz AG (FRA:SMB)
Germany · Delayed Price · Currency is EUR 40.00
0.00 (0.00%)
Last updated: Oct 14, 2026, 8:13 AM CET
FRA:SMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Oct 7, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Oct 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Oct 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Oct 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Sep 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Sep 29, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -7.44% | - |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 257 |
| Sep 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 21, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 15, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 3, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 1, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 31, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -9.28% | 200 |
| Aug 11, 2026 | 43.00 | 47.40 | 43.00 | 47.40 | 47.40 | 10.23% | 50 |
| Aug 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | 43 |
| Aug 3, 2026 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | -4.89% | 157 |
| Jul 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |