Smartgroup Corporation Ltd (FRA:SW8)
Germany · Delayed Price · Currency is EUR 4.870
+0.036 (0.74%)
At close: Jan 30, 2026
Smartgroup Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 0.74% | - |
| Jan 29, 2026 | 4.86 | 4.86 | 4.83 | 4.83 | 4.83 | -1.02% | - |
| Jan 28, 2026 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | -1.81% | - |
| Jan 27, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.90% | - |
| Jan 26, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.14% | - |
| Jan 23, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.10% | - |
| Jan 22, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 0.58% | - |
| Jan 21, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | -1.15% | - |
| Jan 20, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | -0.69% | - |
| Jan 19, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | -0.27% | - |
| Jan 16, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 0.65% | - |
| Jan 15, 2026 | 5.04 | 5.07 | 5.04 | 5.07 | 5.07 | 0.56% | - |
| Jan 14, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -1.39% | - |
| Jan 13, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | -1.20% | - |
| Jan 12, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 0.41% | - |
| Jan 9, 2026 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 1.40% | - |
| Jan 8, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | -0.61% | - |
| Jan 7, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | 1.43% | - |
| Jan 6, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 1.16% | - |
| Jan 5, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | -2.03% | - |
| Jan 2, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.30% | - |
| Dec 30, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.16% | - |
| Dec 29, 2025 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -0.57% | - |
| Dec 23, 2025 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 0.81% | - |
| Dec 22, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.01% | - |
| Dec 19, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.47% | - |
| Dec 18, 2025 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 2.73% | - |
| Dec 17, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -1.06% | - |
| Dec 16, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | 1.24% | - |
| Dec 15, 2025 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -5.54% | - |
| Dec 12, 2025 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -0.28% | - |
| Dec 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.37% | - |
| Dec 10, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.82% | - |
| Dec 9, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.24% | - |
| Dec 8, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.75% | - |
| Dec 5, 2025 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 0.88% | - |
| Dec 4, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.26% | - |
| Dec 3, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.94% | - |
| Dec 2, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.27% | - |
| Dec 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.39% | - |
| Nov 28, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 4.47% | - |
| Nov 27, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.66% | - |
| Nov 26, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.68 | 1.25% | - |
| Nov 25, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.09% | - |
| Nov 24, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.74% | - |
| Nov 21, 2025 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | -1.37% | - |
| Nov 20, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.61 | 1.88% | - |
| Nov 19, 2025 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.20% | - |
| Nov 18, 2025 | 4.49 | 4.52 | 4.49 | 4.52 | 4.52 | -0.33% | - |
| Nov 17, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -1.09% | - |