SM Wirtschaftsberatungs AG (FRA:SMWN)
Germany · Delayed Price · Currency is EUR 4.460
0.00 (0.00%)
At close: Jun 3, 2026
FRA:SMWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.30 | 4.46 | 4.30 | 4.46 | 4.46 | - | - |
| Jun 3, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 2, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 1, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| May 29, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| May 28, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| May 27, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| May 26, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| May 25, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| May 22, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| May 21, 2026 | 4.54 | 4.66 | 4.46 | 4.46 | 4.46 | -4.29% | 900 |
| May 20, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| May 19, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| May 18, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| May 15, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| May 14, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| May 13, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| May 12, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| May 11, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| May 8, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| May 7, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| May 6, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| May 5, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| May 4, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| Apr 30, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -2.10% | - |
| Apr 29, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 28, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 27, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 24, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 23, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 22, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 21, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 20, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 17, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 16, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 15, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 14, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 13, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 10, 2026 | 4.58 | 4.76 | 4.58 | 4.76 | 4.76 | - | - |
| Apr 9, 2026 | 4.58 | 4.76 | 4.58 | 4.76 | 4.76 | - | - |
| Apr 8, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Apr 7, 2026 | 4.52 | 4.76 | 4.52 | 4.76 | 4.76 | - | - |
| Apr 2, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 2.15% | - |
| Apr 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Mar 31, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | -0.83% | - |
| Mar 30, 2026 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | -0.41% | - |
| 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% | - |