Smart Equity AG (HAM:SE3)
18.50
+0.20 (1.09%)
At close: Oct 2, 2025
Smart Equity AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 500 |
Sep 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 44 |
Sep 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | 56 |
Sep 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
Sep 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
Aug 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
Aug 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
Aug 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
Aug 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
Aug 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
Aug 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
Aug 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
Aug 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
Aug 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
Aug 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
Aug 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
Aug 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
Aug 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
Jul 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 100 |
Jul 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
Jul 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
Jul 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 50 |
Jun 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 62 |
Jun 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | 102 |
Jun 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 40 |
Jun 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 60 |
Jun 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
Jun 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
Jun 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
Jun 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
Jun 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
Jun 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
Jun 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | 50 |
Jun 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
Jun 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
Jun 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | 60 |
May 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
May 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 5.41% | 50 |
May 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | 9 |
May 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
May 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
May 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |