SM Wirtschaftsberatungs AG (FRA:SMWN)
Germany · Delayed Price · Currency is EUR 4.820
-0.040 (-0.82%)
At close: Mar 27, 2026
FRA:SMWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | -0.82% | - |
| Mar 26, 2026 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | -0.41% | - |
| Mar 25, 2026 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | -0.41% | - |
| Mar 24, 2026 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | 2.94% | - |
| Mar 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.86% | - |
| Mar 20, 2026 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | - | - |
| Mar 19, 2026 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | - | - |
| Mar 18, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | - | - |
| Mar 17, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | - | - |
| Mar 16, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 0.82% | - |
| Mar 13, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | - | - |
| Mar 12, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | -2.80% | - |
| Mar 11, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | - | - |
| Mar 10, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | - | - |
| Mar 9, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | - | - |
| Mar 6, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | - | - |
| Mar 5, 2026 | 4.94 | 5.10 | 4.94 | 5.00 | 5.00 | -1.96% | - |
| Mar 4, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 2.00% | - |
| Mar 3, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | - | - |
| Mar 2, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | -1.96% | - |
| Feb 27, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | - | - |
| Feb 26, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | - | - |
| Feb 25, 2026 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | - |
| Feb 24, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Feb 23, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Feb 20, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Feb 19, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Feb 18, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Feb 17, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Feb 16, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Feb 13, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Feb 12, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Feb 11, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | -0.95% | - |
| Feb 10, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | - |
| Feb 9, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | - |
| Feb 6, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | - |
| Feb 5, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | - |
| Feb 4, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | - |
| Feb 3, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | - |
| Feb 2, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | - |
| Jan 30, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | - |
| Jan 29, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | -0.94% | - |
| Jan 28, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | - |
| Jan 27, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | - |
| Jan 26, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | - |
| Jan 23, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | - |
| Jan 22, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | - |
| Jan 21, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | - |
| Jan 20, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | - |
| Jan 19, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | - |