Smartbroker Holding AG (LON:0CDX)
London · Delayed Price · Currency is GBP · Price in EUR 9.14
+0.14 (1.56%)
At close: Jul 20, 2026
LON:0CDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.80 | 9.14 | 8.80 | 9.14 | 9.14 | 1.56% | 2,827 |
| Jul 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.58% | 473 |
| Jul 15, 2026 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | 2.78% | 1,080 |
| Jul 14, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.79% | 25 |
| Jul 13, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.88% | 2 |
| Jul 10, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% | 1 |
| Jul 9, 2026 | 8.68 | 9.10 | 8.68 | 9.10 | 9.10 | 6.06% | 34 |
| Jul 8, 2026 | 8.62 | 8.62 | 8.56 | 8.58 | 8.58 | -1.31% | 59 |
| Jul 7, 2026 | 8.92 | 8.94 | 8.69 | 8.69 | 8.69 | -7.90% | 43,104 |
| Jul 6, 2026 | 9.62 | 9.62 | 9.40 | 9.44 | 9.44 | -3.48% | 52 |
| Jul 3, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.21% | 1 |
| Jul 2, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | -6.16% | 1,083 |
| Jul 1, 2026 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | -1.40% | 7 |
| Jun 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 1 |
| Jun 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 814 |
| Jun 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | 430 |
| Jun 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 542 |
| Jun 24, 2026 | 9.96 | 10.25 | 9.96 | 10.20 | 10.20 | -6.42% | 402 |
| Jun 23, 2026 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | -0.91% | 17 |
| Jun 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | 1 |
| Jun 18, 2026 | 10.70 | 11.06 | 10.70 | 10.70 | 10.70 | -4.46% | 10,962 |
| Jun 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Jun 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Jun 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | 400 |
| Jun 11, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | - |
| Jun 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -7.11% | 9 |
| Jun 8, 2026 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | 1.70% | 428 |
| Jun 5, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -3.29% | - |
| Jun 3, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | 396 |
| Jun 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.41% | 1 |
| May 28, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% | 334 |
| May 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| May 26, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.41% | 191 |
| May 25, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -4.71% | 39 |
| May 19, 2026 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | 3.24% | 318 |
| May 18, 2026 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | -7.14% | 306 |
| May 13, 2026 | 13.05 | 13.30 | 13.05 | 13.30 | 13.30 | 2.31% | - |
| May 11, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -0.38% | 4 |
| May 8, 2026 | 12.95 | 13.05 | 12.90 | 13.05 | 13.05 | - | 10 |
| May 7, 2026 | 12.85 | 13.05 | 12.85 | 13.05 | 13.05 | 3.98% | 1,001 |
| May 6, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 3 |
| May 5, 2026 | 12.15 | 12.85 | 12.15 | 12.55 | 12.55 | 1.62% | 317 |
| May 4, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 1 |
| Apr 30, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.07% | 1 |
| Apr 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.02% | 50 |
| Apr 28, 2026 | 12.55 | 12.55 | 12.35 | 12.35 | 12.35 | -1.59% | - |
| Apr 27, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.18% | 700 |
| Apr 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 40 |
| Apr 21, 2026 | 12.40 | 12.50 | 12.35 | 12.50 | 12.50 | -0.79% | 51 |
| Apr 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 900 |