SMG Swiss Marketplace Group Holding AG (VIE:SMGC)
Austria · Delayed Price · Currency is EUR 30.40
+0.40 (1.33%)
Last updated: Jun 4, 2026, 5:32 PM CET
VIE:SMGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 1.33% | 1,044 |
| Jun 3, 2026 | 31.20 | 31.20 | 30.00 | 30.00 | 30.00 | -5.06% | - |
| Jun 2, 2026 | 32.40 | 33.20 | 31.60 | 31.60 | 31.60 | -2.47% | 528 |
| Jun 1, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 1.89% | 129 |
| May 29, 2026 | 31.60 | 31.80 | 31.20 | 31.80 | 31.80 | 1.92% | - |
| May 28, 2026 | 31.00 | 31.20 | 30.60 | 31.20 | 31.20 | 2.63% | 348 |
| May 27, 2026 | 32.20 | 32.20 | 30.40 | 30.40 | 30.40 | -4.40% | - |
| May 26, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 1.27% | - |
| May 25, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 1.29% | - |
| May 22, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | - | - |
| May 21, 2026 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| May 20, 2026 | 33.20 | 33.20 | 31.80 | 31.80 | 31.80 | -4.22% | 1,055 |
| May 19, 2026 | 32.60 | 33.60 | 31.80 | 33.20 | 33.20 | 3.75% | 696 |
| May 18, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| May 15, 2026 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | -1.21% | 169 |
| May 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| May 13, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 0.62% | - |
| May 12, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | - | - |
| May 11, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 1.25% | - |
| May 8, 2026 | 32.00 | 32.20 | 31.60 | 32.00 | 32.00 | -1.23% | 64 |
| May 7, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 3.18% | 155 |
| May 6, 2026 | 32.20 | 32.20 | 31.40 | 31.40 | 31.40 | 4.67% | - |
| May 5, 2026 | 31.40 | 31.40 | 30.00 | 30.00 | 30.00 | -5.06% | 337 |
| May 4, 2026 | 31.40 | 31.60 | 31.20 | 31.60 | 31.60 | 5.33% | - |
| Apr 30, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -1.32% | 715 |
| Apr 29, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | - | 985 |
| Apr 28, 2026 | 30.80 | 31.20 | 30.40 | 30.40 | 30.40 | - | 30 |
| Apr 27, 2026 | 30.00 | 30.40 | 29.40 | 30.40 | 30.40 | 0.66% | - |
| Apr 24, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | -2.58% | - |
| Apr 23, 2026 | 31.40 | 31.60 | 31.00 | 31.00 | 31.00 | -3.44% | - |
| Apr 22, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 32.11 | 0.61% | - |
| Apr 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.91 | 0.61% | - |
| Apr 20, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 31.72 | - | - |
| Apr 17, 2026 | 32.20 | 33.00 | 32.20 | 32.60 | 31.72 | 1.24% | - |
| Apr 16, 2026 | 31.40 | 32.40 | 31.40 | 32.20 | 31.33 | 2.55% | 348 |
| Apr 15, 2026 | 31.60 | 31.60 | 31.00 | 31.40 | 30.55 | -0.63% | 348 |
| Apr 14, 2026 | 31.60 | 32.00 | 31.60 | 31.60 | 30.74 | 2.60% | 27 |
| Apr 13, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 29.97 | -0.65% | 631 |
| Apr 10, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 30.16 | 1.31% | - |
| Apr 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.77 | -3.16% | - |
| Apr 8, 2026 | 31.00 | 31.80 | 31.00 | 31.60 | 30.74 | 1.28% | - |
| Apr 7, 2026 | 30.40 | 31.40 | 30.40 | 31.20 | 30.35 | 6.12% | - |
| Apr 2, 2026 | 29.20 | 29.60 | 29.20 | 29.40 | 28.60 | -1.34% | - |
| Apr 1, 2026 | 30.40 | 30.40 | 29.60 | 29.80 | 28.99 | - | - |
| Mar 31, 2026 | 29.00 | 30.00 | 29.00 | 29.80 | 28.99 | 3.47% | 264 |
| Mar 30, 2026 | 28.20 | 28.80 | 27.80 | 28.80 | 28.02 | 1.41% | 528 |
| Mar 27, 2026 | 28.80 | 28.80 | 28.20 | 28.40 | 27.63 | -1.39% | 66 |
| Mar 26, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.02 | 1.41% | 264 |
| Mar 25, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 27.63 | 2.16% | 407 |
| Mar 24, 2026 | 29.00 | 29.20 | 27.80 | 27.80 | 27.05 | -6.08% | - |