Smartgroup Corporation Ltd (FRA:SW8)
Germany · Delayed Price · Currency is EUR 7.05
-0.05 (-0.70%)
At close: Jun 2, 2026
FRA:SW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 4.84% | - |
| May 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| May 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| May 5, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 7.14% | - |
| May 4, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Apr 30, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | - |
| Apr 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Apr 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Apr 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Apr 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Apr 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Apr 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Apr 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Apr 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Apr 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 14, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | - |
| Apr 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Apr 10, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | - |
| Apr 9, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| Apr 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Apr 7, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 2.00% | - |
| Apr 2, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 1.58% | - |
| Apr 1, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.80% | - |
| Mar 31, 2026 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | 2.64% | - |
| Mar 30, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | -0.81% | - |
| 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 | -1.62% | - |
| Mar 20, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -1.78% | - |