SM Wirtschaftsberatungs AG (FRA:SMWN)
Germany · Delayed Price · Currency is EUR 4.300
0.00 (0.00%)
At close: Jul 20, 2026
FRA:SMWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | - |
| Jul 17, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | - |
| Jul 16, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | - |
| Jul 15, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | - |
| Jul 14, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | - |
| Jul 13, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | - |
| Jul 10, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | - |
| Jul 9, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -3.59% | - |
| Jul 8, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jul 7, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jul 6, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jul 3, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jul 2, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jul 1, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | - | - |
| Jun 30, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 29, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | - | - |
| Jun 26, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | - | - |
| Jun 25, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | - | - |
| Jun 24, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 23, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 22, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 19, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 18, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 17, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 16, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 15, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 12, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 11, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 10, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| Jun 9, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 2.29% | - |
| Jun 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.24% | - |
| Jun 5, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | - |
| 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 | - | - |