Smart Equity AG (HAM:SE3)
Germany · Delayed Price · Currency is EUR 16.20
-0.40 (-2.41%)
At close: Feb 5, 2026
Smart Equity AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | 30 |
| Feb 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jan 30, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | 50 |
| Jan 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jan 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jan 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jan 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 100 |
| Jan 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | 100 |
| Jan 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 71 |
| Dec 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 100 |
| Dec 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 70 |
| Dec 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 30 |
| Dec 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 14 |
| Dec 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 16 |
| Dec 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | 25 |
| Nov 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | 100 |
| Nov 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | 150 |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 150 |
| Oct 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 150 |
| Oct 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 179 |
| Oct 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 357 |
| Oct 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | 200 |
| Oct 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 300 |
| Oct 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 50 |
| Oct 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 300 |
| Sep 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | 200 |
| Sep 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | 49 |
| Sep 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 51 |
| Sep 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 450 |
| Sep 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 150 |
| Sep 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 125 |
| Sep 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 490 |