Smartgroup Corporation Ltd (FRA:SW8)
Germany · Delayed Price · Currency is EUR 4.703
+0.028 (0.60%)
At close: Mar 27, 2026
FRA:SW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.60% | - |
| Mar 26, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 0.06% | - |
| Mar 25, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | 3.34% | - |
| Mar 24, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 3.95% | - |
| Mar 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.63% | - |
| Mar 20, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Mar 19, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -2.09% | - |
| Mar 18, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.30% | - |
| Mar 17, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.61% | - |
| Mar 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.28% | - |
| Mar 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.86% | - |
| Mar 12, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -3.34% | - |
| Mar 11, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 0.60% | - |
| Mar 10, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.24% | - |
| Mar 9, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | -2.18% | - |
| Mar 6, 2026 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | -0.86% | - |
| Mar 5, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | -7.12% | - |
| Mar 4, 2026 | 5.24 | 5.28 | 5.24 | 5.28 | 5.08 | -1.33% | - |
| Mar 3, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.14 | -0.91% | - |
| Mar 2, 2026 | 5.36 | 5.40 | 5.36 | 5.40 | 5.19 | 3.47% | - |
| Feb 27, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.02 | 0.69% | - |
| Feb 26, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 4.98 | 5.64% | - |
| Feb 25, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.72 | 1.41% | - |
| Feb 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.65 | -3.16% | - |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | -2.08% | - |
| Feb 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.90 | 0.61% | - |
| Feb 19, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 4.88 | 1.83% | - |
| Feb 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.79 | 2.70% | - |
| Feb 17, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.66 | 0.52% | - |
| Feb 16, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.64 | 1.81% | - |
| Feb 13, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.56 | -2.61% | - |
| Feb 12, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.68 | -2.95% | - |
| Feb 11, 2026 | 4.98 | 5.01 | 4.98 | 5.01 | 4.82 | 0.80% | - |
| Feb 10, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.78 | -0.54% | - |
| Feb 9, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 4.81 | 1.11% | - |
| Feb 6, 2026 | 4.92 | 4.95 | 4.92 | 4.95 | 4.75 | 0.59% | - |
| Feb 5, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.73 | 1.67% | - |
| Feb 4, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.65 | -1.23% | - |
| Feb 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.71 | 0.58% | - |
| Feb 2, 2026 | 4.82 | 4.87 | 4.82 | 4.87 | 4.68 | -0.04% | - |
| Jan 30, 2026 | 4.85 | 4.87 | 4.85 | 4.87 | 4.68 | 0.74% | - |
| Jan 29, 2026 | 4.86 | 4.86 | 4.83 | 4.83 | 4.65 | -1.02% | - |
| Jan 28, 2026 | 4.85 | 4.88 | 4.85 | 4.88 | 4.69 | -1.81% | - |
| Jan 27, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.78 | -0.90% | - |
| Jan 26, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 4.82 | -0.14% | - |
| Jan 23, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.83 | 0.10% | - |
| Jan 22, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 4.83 | 0.58% | - |
| Jan 21, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.80 | -1.15% | - |
| Jan 20, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | 4.85 | -0.69% | - |
| Jan 19, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 4.89 | -0.27% | - |