SM Wirtschaftsberatungs AG (FRA:SMWN)
Germany · Delayed Price · Currency is EUR 4.420
+0.020 (0.45%)
At close: Aug 26, 2026
FRA:SMWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.22 | 4.42 | 4.22 | 4.42 | 4.42 | 0.45% | - |
| Aug 25, 2026 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | - | - |
| Aug 24, 2026 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | - | - |
| Aug 21, 2026 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | 0.46% | - |
| Aug 20, 2026 | 4.14 | 4.38 | 4.14 | 4.38 | 4.38 | -0.45% | - |
| Aug 19, 2026 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | - | - |
| Aug 18, 2026 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | - | - |
| Aug 17, 2026 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | - | - |
| Aug 14, 2026 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | - | - |
| Aug 13, 2026 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | 3.77% | - |
| Aug 12, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | -2.08% | - |
| Aug 11, 2026 | 4.24 | 4.44 | 4.24 | 4.38 | 4.33 | -1.35% | - |
| Aug 10, 2026 | 4.24 | 4.44 | 4.24 | 4.44 | 4.39 | - | - |
| Aug 7, 2026 | 4.24 | 4.44 | 4.24 | 4.44 | 4.39 | - | - |
| Aug 6, 2026 | 4.24 | 4.44 | 4.24 | 4.44 | 4.39 | - | - |
| Aug 5, 2026 | 4.24 | 4.44 | 4.24 | 4.44 | 4.39 | 0.91% | - |
| Aug 4, 2026 | 4.22 | 4.40 | 4.22 | 4.40 | 4.35 | 0.46% | - |
| Aug 3, 2026 | 4.24 | 4.38 | 4.24 | 4.38 | 4.33 | -1.35% | - |
| Jul 31, 2026 | 4.24 | 4.44 | 4.24 | 4.44 | 4.39 | 1.37% | - |
| Jul 30, 2026 | 4.20 | 4.38 | 4.20 | 4.38 | 4.33 | -2.67% | - |
| Jul 29, 2026 | 4.20 | 4.50 | 4.20 | 4.50 | 4.45 | 4.65% | - |
| Jul 28, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | - | - |
| Jul 27, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | - | - |
| Jul 24, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | - | - |
| Jul 23, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | - | - |
| Jul 22, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | - | - |
| Jul 21, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | - | - |
| Jul 20, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | - | - |
| Jul 17, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | - | - |
| Jul 16, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | - | - |
| Jul 15, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | - | - |
| Jul 14, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | - | - |
| Jul 13, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | - | - |
| Jul 10, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | - | - |
| Jul 9, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.25 | -3.59% | - |
| Jul 8, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.41 | - | - |
| Jul 7, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.41 | - | - |
| Jul 6, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.41 | - | - |
| Jul 3, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.41 | - | - |
| Jul 2, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.41 | - | - |
| Jul 1, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.41 | - | - |
| Jun 30, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.41 | - | - |
| Jun 29, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.41 | - | - |
| Jun 26, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.41 | - | - |
| Jun 25, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.41 | - | - |
| Jun 24, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.41 | - | - |
| Jun 23, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.41 | - | - |
| Jun 22, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.41 | - | - |
| Jun 19, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.41 | - | - |
| Jun 18, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.41 | - | - |