Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.080 | 8.240 | 7.940 | 8.240 | 8.240 | 1,530 |
| 2026-10-16 | 8.000 | 8.260 | 8.000 | 8.260 | 8.260 | 634 |
| 2026-10-15 | 8.160 | 8.200 | 7.980 | 8.200 | 8.200 | 598 |
| 2026-10-14 | 8.220 | 8.240 | 8.020 | 8.240 | 8.240 | 4,461 |
| 2026-10-13 | 8.380 | 8.380 | 8.120 | 8.220 | 8.220 | 437 |
| 2026-10-12 | 8.400 | 8.400 | 8.200 | 8.360 | 8.360 | 2,814 |
| 2026-10-09 | 8.480 | 8.480 | 8.200 | 8.400 | 8.400 | 3,042 |
| 2026-10-08 | 8.520 | 8.760 | 8.100 | 8.500 | 8.500 | 23,416 |
| 2026-10-07 | 8.420 | 8.560 | 8.380 | 8.560 | 8.560 | 4,697 |
| 2026-10-06 | 8.200 | 8.320 | 8.180 | 8.320 | 8.320 | 1,010 |
| 2026-10-05 | 8.220 | 8.300 | 8.200 | 8.240 | 8.240 | 543 |
| 2026-10-02 | 8.220 | 8.280 | 8.200 | 8.280 | 8.280 | 341 |
| 2026-10-01 | 8.700 | 8.700 | 8.300 | 8.320 | 8.320 | 11,314 |
| 2026-09-30 | 8.580 | 8.700 | 8.540 | 8.660 | 8.660 | 1,005 |
| 2026-09-29 | 8.600 | 8.660 | 8.480 | 8.580 | 8.580 | 1,293 |
| 2026-09-28 | 8.720 | 8.780 | 8.480 | 8.660 | 8.660 | 1,443 |
| 2026-09-25 | 8.760 | 8.820 | 8.760 | 8.820 | 8.820 | 203 |
| 2026-09-24 | 8.780 | 8.880 | 8.760 | 8.820 | 8.820 | 416 |
| 2026-09-23 | 8.800 | 8.800 | 8.660 | 8.740 | 8.740 | 215 |
| 2026-09-22 | 8.660 | 8.840 | 8.660 | 8.840 | 8.840 | 611 |
| 2026-09-21 | 8.660 | 8.740 | 8.620 | 8.620 | 8.620 | 603 |
| 2026-09-18 | 8.660 | 8.720 | 8.560 | 8.640 | 8.640 | 88 |
| 2026-09-17 | 8.560 | 8.700 | 8.300 | 8.660 | 8.660 | 25,170 |
| 2026-09-16 | 8.380 | 8.560 | 8.300 | 8.560 | 8.560 | 6,678 |
| 2026-09-15 | 8.280 | 8.440 | 8.280 | 8.300 | 8.300 | 2,812 |
| 2026-09-14 | 8.000 | 8.360 | 8.000 | 8.260 | 8.260 | 6,016 |
| 2026-09-11 | 8.140 | 8.140 | 7.920 | 7.960 | 7.960 | 5,763 |
| 2026-09-10 | 8.180 | 8.320 | 8.140 | 8.140 | 8.140 | 6,477 |
| 2026-09-09 | 7.900 | 8.240 | 7.880 | 8.140 | 8.140 | 17,043 |
| 2026-09-08 | 8.000 | 8.020 | 7.900 | 7.900 | 7.900 | 2,290 |
| 2026-09-07 | 8.200 | 8.200 | 7.660 | 7.900 | 7.900 | 8,015 |
| 2026-09-04 | 8.160 | 8.200 | 8.060 | 8.140 | 8.140 | 3,153 |
| 2026-09-03 | 8.340 | 8.360 | 8.260 | 8.260 | 8.260 | 3,309 |
| 2026-09-02 | 8.480 | 8.480 | 8.320 | 8.400 | 8.400 | 77 |
| 2026-09-01 | 8.300 | 8.460 | 8.180 | 8.400 | 8.400 | 13,940 |
| 2026-08-31 | 8.320 | 8.320 | 8.280 | 8.280 | 8.280 | 1,271 |
| 2026-08-28 | 8.340 | 8.340 | 8.260 | 8.300 | 8.300 | 6,146 |
| 2026-08-27 | 8.500 | 8.500 | 8.420 | 8.420 | 8.420 | 99 |
| 2026-08-26 | 8.320 | 8.500 | 8.320 | 8.460 | 8.460 | 57 |
| 2026-08-25 | 8.320 | 8.500 | 8.280 | 8.420 | 8.420 | 5,512 |
| 2026-08-24 | 8.320 | 8.500 | 8.320 | 8.420 | 8.420 | 2,658 |
| 2026-08-21 | 8.540 | 8.540 | 8.260 | 8.400 | 8.400 | 4,111 |
| 2026-08-20 | 8.580 | 8.640 | 8.480 | 8.480 | 8.480 | 10,724 |
| 2026-08-19 | 8.640 | 8.640 | 8.480 | 8.480 | 8.480 | 2,248 |
| 2026-08-18 | 8.500 | 8.720 | 8.480 | 8.540 | 8.540 | 2,168 |
| 2026-08-17 | 8.800 | 8.800 | 8.600 | 8.600 | 8.600 | 1,614 |
| 2026-08-14 | 8.700 | 8.880 | 8.700 | 8.720 | 8.720 | 2,609 |
| 2026-08-13 | 8.740 | 8.840 | 8.580 | 8.660 | 8.660 | 4,280 |
| 2026-08-12 | 8.800 | 8.880 | 8.660 | 8.660 | 8.660 | 1,356 |
| 2026-08-11 | 9.000 | 9.000 | 8.660 | 8.800 | 8.800 | 851 |
| 2026-08-10 | 8.900 | 9.000 | 8.900 | 8.900 | 8.900 | 924 |
| 2026-08-07 | 9.020 | 9.060 | 8.900 | 8.900 | 8.900 | 2,222 |
| 2026-08-06 | 8.600 | 8.960 | 8.600 | 8.960 | 8.960 | 7,597 |
| 2026-08-05 | 8.560 | 8.700 | 8.520 | 8.580 | 8.580 | 7,239 |
| 2026-08-04 | 8.580 | 8.680 | 8.560 | 8.580 | 8.580 | 2,127 |
| 2026-08-03 | 8.820 | 8.820 | 8.580 | 8.580 | 8.580 | 5,105 |
| 2026-07-31 | 8.720 | 8.800 | 8.680 | 8.680 | 8.680 | 689 |
| 2026-07-30 | 8.740 | 9.060 | 8.660 | 8.900 | 8.900 | 6,946 |
| 2026-07-29 | 8.780 | 8.880 | 8.740 | 8.840 | 8.840 | 1,365 |
| 2026-07-28 | 9.000 | 9.060 | 8.840 | 8.900 | 8.900 | 3,714 |
Page 1 of 22 · 1,278 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.