SMG Swiss Marketplace Group Holding AG (VIE:SMGC)
Austria · Delayed Price · Currency is EUR 32.60
-1.00 (-2.98%)
At close: Sep 2, 2026
VIE:SMGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |