Smart Grids AG (HAM:BGZ)
Germany · Delayed Price · Currency is EUR 0.2300
+0.0200 (9.52%)
At close: Aug 13, 2026
Smart Grids AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | - |
| Aug 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | - |
| Aug 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | - |
| Aug 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 970 |
| Aug 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.77% | - |
| Aug 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| Jul 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | - |
| Jul 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,314 |
| Jul 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | - |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 1,000 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 419 |
| Jul 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 906 |
| Jul 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 32.00% | 3,000 |
| Jul 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 28.87% | - |
| Jun 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.65% | 7,000 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 4,000 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 3,289 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 3,000 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.78% | 3,000 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 6,300 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | 844 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 2,597 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 15,307 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 8,632 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 35,007 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | - |
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | - |
| May 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | - |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | - |
| May 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | - |
| May 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 3,100 |
| May 21, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | - |
| May 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | - |
| May 19, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 2,094 |
| May 18, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 3,000 |
| May 13, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 8,411 |
| May 12, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 8.33% | 5,526 |
| May 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 20.00% | - |
| May 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 25.00% | 5,000 |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 2,500 |