SM Wirtschaftsberatungs AG (FRA:SMWN)
Germany · Delayed Price · Currency is EUR 6.00
0.00 (0.00%)
At close: Sep 9, 2025
FRA:SMWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 22, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Aug 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Aug 11, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | - |
| Aug 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 7, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 6, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 2.48% | - |
| Aug 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.99 | 0.81% | - |
| Aug 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.94 | - | - |
| Jul 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.94 | - | - |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.94 | 2.48% | - |
| Jul 29, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 5.80 | -1.63% | - |
| Jul 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.89 | - | - |
| Jul 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.89 | - | - |
| Jul 24, 2025 | 6.55 | 6.55 | 6.15 | 6.15 | 5.89 | - | 61 |
| Jul 23, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 5.89 | -0.81% | 190 |
| Jul 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.94 | -1.59% | - |
| Jul 21, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.04 | -2.33% | - |
| Jul 18, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.18 | - | - |
| Jul 17, 2025 | 6.55 | 6.55 | 6.40 | 6.45 | 6.18 | -1.53% | - |
| Jul 16, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | 6.28 | -7.09% | 910 |
| Jul 15, 2025 | 6.00 | 7.05 | 6.00 | 7.05 | 6.76 | 28.18% | - |
| Jul 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | - | - |
| Jul 11, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.27 | 3.77% | - |
| Jul 10, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.08 | 4.95% | - |
| Jul 9, 2025 | 4.72 | 5.05 | 4.72 | 5.05 | 4.84 | 6.99% | - |
| Jul 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.52 | - | - |
| Jul 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.52 | 2.16% | - |
| Jul 4, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.43 | - | - |
| Jul 3, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.43 | - | - |
| Jul 2, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.43 | - | - |