Smartgroup Corporation Ltd (FRA:SW8)
Germany · Delayed Price · Currency is EUR 7.85
+0.10 (1.29%)
At close: Jul 17, 2026
FRA:SW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Jul 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jul 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Jul 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Jul 13, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | - |
| Jul 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Jul 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Jul 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Jul 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jul 6, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -0.65% | - |
| Jul 3, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1.99% | - |
| Jul 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jul 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Jun 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Jun 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jun 26, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | - |
| Jun 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jun 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jun 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Jun 22, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -1.32% | - |
| Jun 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jun 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jun 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Jun 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Jun 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Jun 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Jun 9, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Jun 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jun 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Jun 4, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Jun 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jun 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jun 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| May 29, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -0.71% | - |
| May 28, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| May 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| May 26, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | - |
| May 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| May 22, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | - |
| May 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 20, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1.44% | - |
| May 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| May 18, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| May 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| May 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| May 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| May 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| May 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |