Emerald Horizon AG (VIE:SMRX)
Austria · Delayed Price · Currency is EUR 1,105.00
+35.00 (3.27%)
At close: Sep 25, 2026
Emerald Horizon AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,085.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,105.00 | 3.27% | 137 |
| Sep 24, 2026 | 1,095.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.28% | 102 |
| Sep 23, 2026 | 1,090.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 225 |
| Sep 22, 2026 | 1,090.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | 0.46% | 130 |
| Sep 21, 2026 | 1,050.00 | 1,090.00 | 1,045.00 | 1,090.00 | 1,090.00 | 3.81% | 282 |
| Sep 18, 2026 | 1,045.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 1.94% | 48 |
| Sep 17, 2026 | 1,060.00 | 1,060.00 | 1,005.00 | 1,030.00 | 1,030.00 | -2.83% | 111 |
| Sep 16, 2026 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.95% | 31 |
| Sep 15, 2026 | 1,085.00 | 1,085.00 | 1,045.00 | 1,050.00 | 1,050.00 | -4.11% | 39 |
| Sep 14, 2026 | 1,085.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | -0.45% | 25 |
| Sep 11, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | -0.45% | 62 |
| Sep 10, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,105.00 | -1.34% | 27 |
| Sep 9, 2026 | 1,155.00 | 1,155.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.75% | 147 |
| Sep 8, 2026 | 1,125.00 | 1,150.00 | 1,100.00 | 1,140.00 | 1,140.00 | 2.70% | 90 |
| Sep 7, 2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,110.00 | 1,110.00 | 0.91% | 7 |
| Sep 4, 2026 | 1,175.00 | 1,175.00 | 1,090.00 | 1,100.00 | 1,100.00 | -6.38% | 111 |
| Sep 3, 2026 | 1,120.00 | 1,175.00 | 1,120.00 | 1,175.00 | 1,175.00 | 3.52% | 37 |
| Sep 2, 2026 | 1,145.00 | 1,170.00 | 1,125.00 | 1,135.00 | 1,135.00 | -0.87% | 94 |
| Sep 1, 2026 | 1,145.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | - | 7 |
| Aug 31, 2026 | 1,105.00 | 1,145.00 | 1,105.00 | 1,145.00 | 1,145.00 | 2.23% | 43 |
| Aug 28, 2026 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.90% | 10 |
| Aug 27, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 3.26% | 33 |
| Aug 26, 2026 | 1,105.00 | 1,120.00 | 1,055.00 | 1,075.00 | 1,075.00 | -2.27% | 65 |
| Aug 25, 2026 | 1,030.00 | 1,100.00 | 1,030.00 | 1,100.00 | 1,100.00 | 5.77% | 63 |
| Aug 24, 2026 | 1,085.00 | 1,085.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.80% | 21 |
| Aug 21, 2026 | 1,085.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | -1.38% | 79 |
| Aug 20, 2026 | 1,055.00 | 1,090.00 | 1,050.00 | 1,085.00 | 1,085.00 | 3.33% | 45 |
| Aug 19, 2026 | 1,035.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.94% | 81 |
| Aug 18, 2026 | 1,040.00 | 1,040.00 | 950.00 | 1,030.00 | 1,030.00 | -2.37% | 267 |
| Aug 17, 2026 | 1,120.00 | 1,125.00 | 1,040.00 | 1,055.00 | 1,055.00 | -6.22% | 237 |
| Aug 14, 2026 | 1,170.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,125.00 | -3.43% | 40 |
| Aug 13, 2026 | 1,155.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,165.00 | -0.43% | 19 |
| Aug 12, 2026 | 1,180.00 | 1,180.00 | 1,125.00 | 1,170.00 | 1,170.00 | - | 237 |
| Aug 11, 2026 | 1,170.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,170.00 | -1.68% | 69 |
| Aug 10, 2026 | 1,195.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,190.00 | 0.85% | 37 |
| Aug 7, 2026 | 1,185.00 | 1,195.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 82 |
| Aug 6, 2026 | 1,195.00 | 1,195.00 | 1,160.00 | 1,180.00 | 1,180.00 | -0.84% | 228 |
| Aug 5, 2026 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.85% | 205 |
| Aug 4, 2026 | 1,160.00 | 1,180.00 | 1,140.00 | 1,180.00 | 1,180.00 | 1.72% | 54 |
| Aug 3, 2026 | 1,170.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 0.43% | 61 |
| Jul 31, 2026 | 1,160.00 | 1,170.00 | 1,140.00 | 1,155.00 | 1,155.00 | 0.26% | 248 |
| Jul 30, 2026 | 1,104.00 | 1,154.00 | 1,104.00 | 1,152.00 | 1,152.00 | 2.86% | 40 |
| Jul 29, 2026 | 1,110.00 | 1,126.00 | 1,108.00 | 1,120.00 | 1,120.00 | 2.00% | 68 |
| Jul 28, 2026 | 1,126.00 | 1,128.00 | 1,088.00 | 1,098.00 | 1,098.00 | -1.44% | 72 |
| Jul 27, 2026 | 1,118.00 | 1,124.00 | 1,090.00 | 1,114.00 | 1,114.00 | - | 210 |
| Jul 24, 2026 | 1,144.00 | 1,144.00 | 1,100.00 | 1,114.00 | 1,114.00 | -2.28% | 380 |
| Jul 23, 2026 | 1,130.00 | 1,150.00 | 1,128.00 | 1,140.00 | 1,140.00 | 0.71% | 807 |
| Jul 22, 2026 | 1,074.00 | 1,132.00 | 1,062.00 | 1,132.00 | 1,132.00 | 5.40% | 672 |
| Jul 21, 2026 | 1,034.00 | 1,080.00 | 1,030.00 | 1,074.00 | 1,074.00 | 4.47% | 244 |
| Jul 20, 2026 | 1,012.00 | 1,040.00 | 1,008.00 | 1,028.00 | 1,028.00 | 1.58% | 403 |