SMG Swiss Marketplace Group Holding AG (VIE:SMGC)
Austria · Delayed Price · Currency is EUR 31.00
+1.20 (4.03%)
At close: Aug 7, 2026
VIE:SMGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jul 29, 2026 | 29.60 | 29.60 | 29.20 | 29.60 | 29.60 | - | - |
| Jul 28, 2026 | 28.40 | 29.60 | 28.20 | 29.60 | 29.60 | 6.47% | - |
| Jul 27, 2026 | 27.60 | 27.80 | 27.40 | 27.80 | 27.80 | 3.73% | - |
| Jul 24, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Jul 23, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -5.59% | - |
| Jul 22, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | -0.69% | - |
| Jul 21, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Jul 20, 2026 | 29.00 | 29.40 | 28.80 | 29.40 | 29.40 | 1.38% | - |
| Jul 17, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.36% | 301 |
| Jul 16, 2026 | 29.20 | 29.80 | 29.20 | 29.40 | 29.40 | -0.68% | - |
| Jul 15, 2026 | 28.40 | 29.60 | 28.40 | 29.60 | 29.60 | 2.78% | - |
| Jul 14, 2026 | 28.60 | 28.80 | 27.80 | 28.80 | 28.80 | - | - |
| Jul 13, 2026 | 29.00 | 29.00 | 28.20 | 28.80 | 28.80 | -1.37% | - |
| Jul 10, 2026 | 29.20 | 30.00 | 29.20 | 29.20 | 29.20 | - | 5 |
| Jul 9, 2026 | 29.60 | 29.60 | 28.80 | 29.20 | 29.20 | -2.01% | 304 |
| Jul 8, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 2.05% | - |
| Jul 7, 2026 | 29.20 | 29.60 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jul 6, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 0.69% | - |
| Jul 3, 2026 | 29.40 | 29.40 | 28.40 | 28.80 | 28.80 | -1.37% | 128 |
| Jul 2, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 1.39% | 344 |
| Jul 1, 2026 | 28.40 | 28.80 | 27.40 | 28.80 | 28.80 | 3.60% | - |
| Jun 30, 2026 | 27.60 | 28.00 | 27.40 | 27.80 | 27.80 | 2.96% | 2 |
| Jun 29, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 5.47% | 344 |
| Jun 26, 2026 | 26.00 | 26.00 | 25.20 | 25.60 | 25.60 | -3.03% | 1 |
| Jun 25, 2026 | 26.60 | 27.00 | 26.40 | 26.40 | 26.40 | -3.65% | 696 |
| Jun 24, 2026 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | -3.52% | 1,415 |
| Jun 23, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 3.65% | 1,010 |
| Jun 22, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -1.44% | 698 |
| Jun 19, 2026 | 28.40 | 28.60 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Jun 18, 2026 | 28.20 | 28.80 | 28.20 | 28.40 | 28.40 | -1.39% | 311 |
| Jun 17, 2026 | 27.80 | 29.00 | 27.80 | 28.80 | 28.80 | 3.60% | 363 |
| Jun 16, 2026 | 27.80 | 27.80 | 27.40 | 27.80 | 27.80 | -3.47% | 354 |
| Jun 15, 2026 | 28.60 | 29.00 | 28.40 | 28.80 | 28.80 | 0.70% | 307 |
| Jun 12, 2026 | 29.40 | 29.60 | 28.60 | 28.60 | 28.60 | -2.05% | 369 |
| Jun 11, 2026 | 28.40 | 29.60 | 28.40 | 29.20 | 29.20 | 1.39% | 1,529 |
| Jun 10, 2026 | 28.40 | 28.80 | 28.20 | 28.80 | 28.80 | 1.41% | 3 |
| Jun 9, 2026 | 28.40 | 28.40 | 27.80 | 28.40 | 28.40 | 0.71% | 357 |
| Jun 8, 2026 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | -5.37% | 353 |
| Jun 5, 2026 | 29.80 | 30.60 | 29.80 | 29.80 | 29.80 | -1.97% | 348 |
| 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 |