Smart Grids AG (HAM:BGZ)
Germany · Delayed Price · Currency is EUR 0.3300
+0.0100 (3.13%)
At close: Oct 14, 2026
Smart Grids AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | - |
| Oct 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 12, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | - |
| Oct 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 100 |
| Oct 7, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | - |
| Oct 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -8.82% | 1,420 |
| Oct 5, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.68% | 2,000 |
| Oct 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 1, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -8.82% | 6,875 |
| Sep 30, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -12.82% | 1,325 |
| Sep 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.41% | 101 |
| Sep 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.50% | 390 |
| Sep 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 25.00% | - |
| Sep 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | - |
| Sep 18, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | - |
| Sep 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.38% | - |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 99 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | - |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 600 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 1,799 |
| Sep 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.48% | - |
| Sep 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | - |
| Sep 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.83% | 3,400 |
| Sep 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.49% | - |
| Sep 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 1,100 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | - |
| Aug 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | - |
| Aug 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 10,391 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | - |
| Aug 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| 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 | - | - |