Smartbroker Holding AG (LON:0CDX)
London · Delayed Price · Currency is GBP · Price in EUR 8.16
-0.02 (-0.24%)
At close: Sep 4, 2026
LON:0CDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 467 |
| Jul 29, 2026 | 8.76 | 8.76 | 8.70 | 8.70 | 8.70 | -2.25% | 1,586 |
| Jul 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% | 256 |
| Jul 24, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -3.48% | 229 |
| Jul 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% | 20 |
| Jul 22, 2026 | 9.12 | 9.24 | 9.12 | 9.24 | 9.24 | -1.49% | 7 |
| Jul 21, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.63% | 885 |
| 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 |