Smartbroker Holding AG (LON:0CDX)
London · Delayed Price · Currency is GBP · Price in EUR 10.40
+0.20 (1.96%)
At close: Jun 26, 2026
LON:0CDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 232 |
| Apr 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | 500 |
| Apr 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 36 |
| Apr 1, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 0.84% | 2,693 |
| Mar 23, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | -1.65% | 1,071 |
| Mar 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.26% | 71 |
| Mar 19, 2026 | 12.20 | 12.20 | 11.95 | 11.95 | 11.95 | -4.02% | 82 |
| Mar 18, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | 62 |
| Mar 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.21% | 15 |
| Mar 13, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.80% | 1,072 |
| Mar 10, 2026 | 12.45 | 12.45 | 12.25 | 12.45 | 12.45 | 3.75% | 8 |
| Mar 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.28% | 102 |
| Mar 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.72% | 4,572 |
| Mar 3, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.05% | 381 |
| Mar 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.25% | - |