SM Wirtschaftsberatungs AG (FRA:SMWN)
Germany · Delayed Price · Currency is EUR 6.20
+0.15 (2.48%)
At close: Jul 30, 2025
FRA:SMWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Jul 29, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Jul 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jul 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jul 24, 2025 | 6.55 | 6.55 | 6.15 | 6.15 | 6.15 | - | 61 |
| Jul 23, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 190 |
| Jul 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Jul 21, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Jul 18, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jul 17, 2025 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | -1.53% | - |
| Jul 16, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -7.09% | 910 |
| Jul 15, 2025 | 6.00 | 7.05 | 6.00 | 7.05 | 7.05 | 28.18% | - |
| Jul 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 11, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | - |
| Jul 10, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 4.95% | - |
| Jul 9, 2025 | 4.72 | 5.05 | 4.72 | 5.05 | 5.05 | 6.99% | - |
| Jul 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jul 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.16% | - |
| Jul 4, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | - | - |
| Jul 3, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jul 2, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jul 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 30, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 23, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 20, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 18, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -6.48% | - |
| Jun 17, 2025 | 4.62 | 4.94 | 4.62 | 4.94 | 4.94 | - | 45 |
| Jun 16, 2025 | 4.72 | 4.94 | 4.62 | 4.94 | 4.94 | -2.18% | 102 |
| Jun 13, 2025 | 4.72 | 5.05 | 4.72 | 5.05 | 5.05 | 6.99% | 100 |
| Jun 12, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jun 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jun 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jun 9, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jun 6, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jun 5, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | - |
| Jun 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Jun 2, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| May 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| May 26, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |