Smartgroup Corporation Ltd (FRA:SW8)
Germany · Delayed Price · Currency is EUR 7.60
+0.05 (0.66%)
At close: Oct 23, 2026
FRA:SW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Oct 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | - |
| Oct 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Oct 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Oct 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Oct 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Oct 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 12, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -1.40% | - |
| Oct 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Oct 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Oct 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Oct 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Oct 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Sep 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Sep 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Sep 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Sep 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Sep 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Sep 23, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Sep 22, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.40% | - |
| Sep 21, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Sep 18, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 1.41% | - |
| Sep 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Sep 16, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Sep 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Sep 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Sep 10, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Sep 9, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Sep 8, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.47% | - |
| Sep 7, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.87 | -0.71% | - |
| Sep 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.92 | - | - |
| Sep 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.92 | 1.44% | - |
| Sep 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.82 | 3.73% | - |
| Sep 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | 3.08% | - |
| Aug 31, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.38 | 0.78% | - |
| Aug 28, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.33 | -6.52% | - |
| Aug 27, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.77 | -12.10% | - |
| Aug 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | 2.61% | - |
| Aug 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.51 | -1.29% | - |
| Aug 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.60 | -0.64% | - |
| Aug 21, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.65 | -0.64% | - |
| Aug 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | -0.63% | - |
| Aug 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | -1.25% | - |
| Aug 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | - | - |
| Aug 17, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 7.85 | 2.56% | - |