Smart Equity AG (HAM:SE3)
Germany · Delayed Price · Currency is EUR 12.00
0.00 (0.00%)
At close: Aug 14, 2026
Smart Equity AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Aug 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Aug 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | - |
| Aug 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 31, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | - |
| Jul 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 200 |
| Jul 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Jul 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 100 |
| Jul 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | - |
| Jul 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | - |
| Jul 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 250 |
| Jul 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Jun 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Jun 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Jun 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jun 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Jun 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Jun 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Jun 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Jun 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Jun 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Jun 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Jun 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| May 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 740 |
| May 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 100 |
| May 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |