SMG Swiss Marketplace Group Holding AG (VIE:SMGC)
Austria · Delayed Price · Currency is EUR 29.40
+0.20 (0.68%)
At close: Oct 8, 2026
VIE:SMGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 29.20 | 29.60 | 29.20 | 29.40 | 29.40 | 0.68% | 338 |
| Oct 7, 2026 | 28.80 | 29.60 | 28.80 | 29.20 | 29.20 | 0.69% | 113 |
| Oct 6, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.36% | 446 |
| Oct 5, 2026 | 29.40 | 29.60 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 2, 2026 | 30.80 | 30.80 | 29.60 | 29.60 | 29.60 | -4.52% | 558 |
| Oct 1, 2026 | 30.00 | 31.00 | 29.60 | 31.00 | 31.00 | 4.73% | 910 |
| Sep 30, 2026 | 29.40 | 29.60 | 29.00 | 29.60 | 29.60 | -0.67% | - |
| Sep 29, 2026 | 29.20 | 29.80 | 29.00 | 29.80 | 29.80 | -0.67% | 726 |
| Sep 28, 2026 | 31.00 | 31.20 | 29.80 | 30.00 | 30.00 | -1.96% | 502 |
| Sep 25, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Sep 24, 2026 | 31.40 | 31.40 | 30.20 | 30.20 | 30.20 | -2.58% | 615 |
| Sep 23, 2026 | 33.20 | 33.20 | 31.00 | 31.00 | 31.00 | -4.32% | 776 |
| Sep 22, 2026 | 33.40 | 33.40 | 32.40 | 32.40 | 32.40 | -1.22% | 1,724 |
| Sep 21, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 3.14% | 371 |
| Sep 18, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 1.92% | 74 |
| Sep 17, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Sep 16, 2026 | 32.20 | 32.20 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 15, 2026 | 31.20 | 31.80 | 31.20 | 31.40 | 31.40 | -6.55% | - |
| Sep 14, 2026 | 32.20 | 33.80 | 32.20 | 33.60 | 33.60 | 6.33% | 639 |
| Sep 11, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Sep 10, 2026 | 30.80 | 31.40 | 30.80 | 30.80 | 30.80 | -3.14% | 122 |
| Sep 9, 2026 | 31.80 | 31.80 | 31.40 | 31.80 | 31.80 | -0.62% | 1,211 |
| Sep 8, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -0.62% | 371 |
| Sep 7, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | -3.59% | 350 |
| Sep 4, 2026 | 32.80 | 33.40 | 32.80 | 33.40 | 33.40 | 2.45% | - |
| Sep 3, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - | - |
| Sep 2, 2026 | 33.00 | 33.20 | 32.60 | 32.60 | 32.60 | -2.98% | - |
| Sep 1, 2026 | 34.20 | 34.20 | 32.60 | 33.60 | 33.60 | -3.45% | 1 |
| Aug 31, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | - | - |
| Aug 28, 2026 | 34.80 | 35.00 | 34.60 | 34.80 | 34.80 | 1.16% | 419 |
| Aug 27, 2026 | 34.00 | 34.60 | 33.60 | 34.40 | 34.40 | - | 284 |
| Aug 26, 2026 | 34.80 | 35.00 | 34.20 | 34.40 | 34.40 | -1.15% | 469 |
| Aug 25, 2026 | 35.00 | 36.00 | 34.80 | 34.80 | 34.80 | 10.13% | - |
| Aug 24, 2026 | 32.00 | 32.20 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Aug 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Aug 20, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 3.82% | - |
| Aug 19, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | -0.63% | - |
| Aug 18, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | -3.66% | - |
| Aug 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Aug 14, 2026 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | 5.62% | 1,484 |
| Aug 13, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 1.27% | - |
| Aug 12, 2026 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | 1.94% | - |
| Aug 11, 2026 | 30.80 | 31.20 | 30.80 | 31.00 | 31.00 | 0.65% | 279 |
| Aug 10, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Aug 7, 2026 | 30.00 | 31.40 | 30.00 | 31.00 | 31.00 | 4.03% | - |
| Aug 6, 2026 | 29.60 | 30.20 | 29.60 | 29.80 | 29.80 | 1.36% | 1 |
| Aug 5, 2026 | 28.20 | 29.40 | 28.20 | 29.40 | 29.40 | 3.52% | - |
| Aug 4, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -2.07% | 307 |
| Aug 3, 2026 | 27.60 | 29.00 | 27.40 | 29.00 | 29.00 | 2.84% | - |
| Jul 31, 2026 | 28.40 | 28.60 | 28.20 | 28.20 | 28.20 | -2.76% | - |