Smartbroker Holding AG (LON:0CDX)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 8.06
0.00 (0.00%)
At close: Nov 6, 2026
LON:0CDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 59 |
| Nov 4, 2026 | 8.00 | 8.06 | 7.84 | 8.06 | 8.06 | 0.50% | 18 |
| Nov 3, 2026 | 7.92 | 8.02 | 7.92 | 8.02 | 8.02 | -0.50% | 512 |
| Nov 2, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.26% | 412 |
| Oct 30, 2026 | 7.96 | 7.96 | 7.92 | 7.96 | 7.96 | -0.75% | 109 |
| Oct 29, 2026 | 8.06 | 8.06 | 8.02 | 8.02 | 8.02 | -0.99% | 374 |
| Oct 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.00% | - |
| Oct 27, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | 1 |
| Oct 26, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | -3.15% | 14 |
| Oct 22, 2026 | 8.14 | 8.26 | 8.14 | 8.26 | 8.26 | - | 3 |
| Oct 21, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 3.25% | - |
| Oct 20, 2026 | 8.06 | 8.20 | 8.00 | 8.00 | 8.00 | -0.99% | 268 |
| Oct 19, 2026 | 8.14 | 8.14 | 8.08 | 8.08 | 8.08 | -0.74% | 11 |
| Oct 15, 2026 | 8.00 | 8.14 | 7.98 | 8.14 | 8.14 | - | 64 |
| Oct 14, 2026 | 8.34 | 8.34 | 8.14 | 8.14 | 8.14 | - | 234 |
| Oct 13, 2026 | 8.20 | 8.20 | 8.14 | 8.14 | 8.14 | -3.10% | 467 |
| Oct 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.45% | 800 |
| Oct 9, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.13% | 155 |
| Oct 8, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.24% | 1 |
| Oct 7, 2026 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | 1.69% | 500 |
| Oct 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.24% | 3 |
| Oct 2, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -4.83% | 4 |
| Sep 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.46% | - |
| Sep 28, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.59% | 322 |
| Sep 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.38% | 1 |
| Sep 23, 2026 | 8.90 | 8.90 | 8.68 | 8.68 | 8.68 | -0.91% | 15 |
| Sep 21, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 3.79% | - |
| Sep 17, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | 70 |
| Sep 16, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 6.28% | - |
| Sep 11, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.81% | 53 |
| Sep 9, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.02 | 0.56% | 11,556 |
| Sep 8, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.13% | 200 |
| Sep 7, 2026 | 8.06 | 8.34 | 7.90 | 8.07 | 8.07 | -1.09% | 1,926 |
| Sep 4, 2026 | 8.34 | 8.34 | 8.16 | 8.16 | 8.16 | -0.24% | 480 |
| Sep 1, 2026 | 8.30 | 8.30 | 8.18 | 8.18 | 8.18 | -1.68% | 469 |
| Aug 28, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.19% | 527 |
| Aug 26, 2026 | 8.32 | 8.42 | 8.32 | 8.42 | 8.42 | - | 449 |
| Aug 25, 2026 | 8.48 | 8.48 | 8.36 | 8.42 | 8.42 | 0.24% | 879 |
| Aug 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.64% | 429 |
| Aug 21, 2026 | 8.32 | 8.54 | 8.32 | 8.54 | 8.54 | -0.12% | 2,705 |
| Aug 20, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 0.08% | 2,875 |
| Aug 19, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.57% | 5,160 |
| Aug 18, 2026 | 8.72 | 8.72 | 8.68 | 8.68 | 8.68 | -1.36% | 101 |
| Aug 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.69% | 138 |
| Aug 14, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.02% | 371 |
| Aug 7, 2026 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | 3.24% | 8 |
| Aug 6, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.36% | 2,684 |
| Aug 5, 2026 | 8.66 | 8.70 | 8.56 | 8.61 | 8.61 | -0.46% | 4,075 |
| Aug 3, 2026 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -0.82% | 8,602 |
| Jul 31, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.02% | 1,719 |