SM Wirtschaftsberatungs AG (FRA:SMWN)
Germany · Delayed Price · Currency is EUR 4.400
0.00 (0.00%)
At close: Oct 23, 2026
FRA:SMWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | - |
| Oct 22, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | - |
| Oct 21, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | - |
| Oct 20, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | - |
| Oct 19, 2026 | 4.34 | 4.44 | 4.34 | 4.40 | 4.40 | -0.90% | - |
| Oct 16, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Oct 15, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Oct 14, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Oct 13, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Oct 12, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Oct 9, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Oct 8, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Oct 7, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Oct 6, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Oct 5, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Oct 2, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Oct 1, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Sep 30, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Sep 29, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Sep 28, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.44 | - | - |
| Sep 25, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.44 | - | - |
| Sep 24, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.44 | - | - |
| Sep 23, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.44 | - | - |
| Sep 22, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.44 | - | - |
| Sep 21, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | - | - |
| Sep 18, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | - | - |
| Sep 17, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | - | - |
| Sep 16, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | - | - |
| Sep 15, 2026 | 4.24 | 4.44 | 4.24 | 4.44 | 4.44 | - | - |
| Sep 14, 2026 | 4.26 | 4.46 | 4.26 | 4.44 | 4.44 | 0.45% | - |
| Sep 11, 2026 | 4.26 | 4.42 | 4.26 | 4.42 | 4.42 | - | - |
| Sep 10, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | - | - |
| Sep 9, 2026 | 4.24 | 4.42 | 4.24 | 4.42 | 4.42 | - | - |
| Sep 8, 2026 | 4.24 | 4.42 | 4.24 | 4.42 | 4.42 | - | - |
| Sep 7, 2026 | 4.26 | 4.42 | 4.26 | 4.42 | 4.42 | - | - |
| Sep 4, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | - | - |
| Sep 3, 2026 | 4.28 | 4.42 | 4.28 | 4.42 | 4.42 | -1.34% | - |
| Sep 2, 2026 | 4.26 | 4.48 | 4.26 | 4.48 | 4.48 | 1.36% | - |
| Sep 1, 2026 | 4.26 | 4.42 | 4.26 | 4.42 | 4.42 | - | - |
| Aug 31, 2026 | 4.26 | 4.42 | 4.26 | 4.42 | 4.42 | - | - |
| Aug 28, 2026 | 4.28 | 4.42 | 4.28 | 4.42 | 4.42 | -0.90% | - |
| Aug 27, 2026 | 4.26 | 4.46 | 4.26 | 4.46 | 4.46 | 0.90% | - |
| 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 | - | - |