Smartbroker Holding AG (ETR:SB1)
Germany
· Delayed Price · Currency is EUR 12.20
-0.15 (-1.21%)
At close: Mar 6, 2026
Smartbroker Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.20 | 12.25 | 12.10 | 12.20 | 12.20 | -1.21% | 2,806 |
| Mar 5, 2026 | 12.15 | 12.40 | 12.15 | 12.35 | 12.35 | 0.82% | 3,912 |
| Mar 4, 2026 | 11.90 | 12.70 | 11.90 | 12.25 | 12.25 | 2.08% | 7,439 |
| Mar 3, 2026 | 11.95 | 12.20 | 11.95 | 12.00 | 12.00 | -1.23% | 5,211 |
| Mar 2, 2026 | 11.75 | 12.15 | 11.50 | 12.15 | 12.15 | 4.74% | 6,409 |
| Feb 27, 2026 | 11.60 | 11.85 | 11.60 | 11.60 | 11.60 | 0.87% | 18,200 |
| Feb 26, 2026 | 12.35 | 12.40 | 11.50 | 11.50 | 11.50 | -5.35% | 11,157 |
| Feb 25, 2026 | 12.20 | 12.45 | 11.90 | 12.15 | 12.15 | -2.41% | 20,233 |
| Feb 24, 2026 | 12.30 | 12.45 | 12.15 | 12.45 | 12.45 | 0.40% | 3,249 |
| Feb 23, 2026 | 12.05 | 12.40 | 11.95 | 12.40 | 12.40 | 2.90% | 9,632 |
| Feb 20, 2026 | 12.30 | 12.30 | 12.00 | 12.05 | 12.05 | -2.03% | 4,539 |
| Feb 19, 2026 | 12.35 | 12.35 | 12.15 | 12.30 | 12.30 | -0.81% | 74 |
| Feb 18, 2026 | 12.15 | 12.65 | 12.15 | 12.40 | 12.40 | 0.40% | 4,326 |
| Feb 17, 2026 | 12.30 | 12.65 | 12.10 | 12.35 | 12.35 | 2.49% | 7,606 |
| Feb 16, 2026 | 11.95 | 12.25 | 11.70 | 12.05 | 12.05 | 2.99% | 8,648 |
| Feb 13, 2026 | 12.75 | 12.75 | 11.70 | 11.70 | 11.70 | -7.87% | 20,353 |
| Feb 12, 2026 | 12.65 | 12.70 | 12.60 | 12.70 | 12.70 | -0.78% | 5,502 |
| Feb 11, 2026 | 12.70 | 13.05 | 12.60 | 12.80 | 12.80 | 0.39% | 3,978 |
| Feb 10, 2026 | 13.15 | 13.15 | 12.60 | 12.75 | 12.75 | -1.16% | 6,521 |
| Feb 9, 2026 | 13.15 | 13.25 | 12.90 | 12.90 | 12.90 | -1.53% | 3,134 |
| Feb 6, 2026 | 13.60 | 13.60 | 13.05 | 13.10 | 13.10 | -2.96% | 6,258 |
| Feb 5, 2026 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | -0.74% | 857 |
| Feb 4, 2026 | 13.55 | 13.60 | 13.40 | 13.60 | 13.60 | - | 1,491 |
| Feb 3, 2026 | 13.95 | 13.95 | 13.60 | 13.60 | 13.60 | -2.86% | 538 |
| Feb 2, 2026 | 14.05 | 14.25 | 14.00 | 14.00 | 14.00 | 1.45% | 209 |
| Jan 30, 2026 | 13.70 | 13.95 | 13.70 | 13.80 | 13.80 | 1.85% | 4,669 |
| Jan 29, 2026 | 13.65 | 13.80 | 13.25 | 13.55 | 13.55 | -0.73% | 7,721 |
| Jan 28, 2026 | 13.70 | 13.85 | 13.65 | 13.65 | 13.65 | -1.80% | 565 |
| Jan 27, 2026 | 14.45 | 14.45 | 13.75 | 13.90 | 13.90 | -3.47% | 5,804 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.15 | 14.40 | 14.40 | -1.37% | 1,055 |
| Jan 23, 2026 | 14.70 | 14.70 | 14.30 | 14.60 | 14.60 | - | 4,474 |
| Jan 22, 2026 | 14.40 | 14.70 | 14.20 | 14.60 | 14.60 | 2.82% | 3,841 |
| Jan 21, 2026 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 4.41% | 3,293 |
| Jan 20, 2026 | 13.60 | 13.65 | 13.45 | 13.60 | 13.60 | -1.45% | 4,305 |
| Jan 19, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.13% | 526 |
| Jan 16, 2026 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | - | 111 |
| Jan 15, 2026 | 13.90 | 14.15 | 13.65 | 14.10 | 14.10 | - | 7,875 |
| Jan 14, 2026 | 14.30 | 14.35 | 14.10 | 14.10 | 14.10 | -0.35% | 2,594 |
| Jan 13, 2026 | 13.95 | 14.15 | 13.80 | 14.15 | 14.15 | -0.35% | 2,851 |
| Jan 12, 2026 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | -1.05% | 4,158 |
| Jan 9, 2026 | 14.20 | 14.40 | 14.20 | 14.35 | 14.35 | 2.50% | 910 |
| Jan 8, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -2.78% | 1,550 |
| Jan 7, 2026 | 14.20 | 14.55 | 14.20 | 14.40 | 14.40 | - | 4,299 |
| Jan 6, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | - | 54 |
| Jan 5, 2026 | 14.50 | 14.60 | 14.20 | 14.40 | 14.40 | -1.71% | 2,674 |
| Jan 2, 2026 | 14.75 | 14.80 | 14.65 | 14.65 | 14.65 | - | 968 |
| Dec 30, 2025 | 14.50 | 14.80 | 13.75 | 14.65 | 14.65 | -0.34% | 4,149 |
| Dec 29, 2025 | 14.90 | 15.15 | 14.70 | 14.70 | 14.70 | -2.33% | 1,609 |
| Dec 23, 2025 | 15.00 | 15.15 | 15.00 | 15.05 | 15.05 | - | 1,049 |
| Dec 22, 2025 | 14.90 | 15.15 | 14.90 | 15.05 | 15.05 | - | 1,119 |
| Dec 19, 2025 | 14.85 | 15.25 | 14.85 | 15.05 | 15.05 | 1.35% | 805 |
| Dec 18, 2025 | 15.05 | 15.05 | 14.60 | 14.85 | 14.85 | -2.30% | 1,990 |
| Dec 17, 2025 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | -0.98% | 10,488 |
| Dec 16, 2025 | 15.50 | 15.50 | 15.25 | 15.35 | 15.35 | 0.33% | 3,275 |
| Dec 15, 2025 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 2.68% | 4,861 |
| Dec 12, 2025 | 15.15 | 15.50 | 14.90 | 14.90 | 14.90 | -1.32% | 6,324 |
| Dec 11, 2025 | 14.90 | 15.30 | 14.90 | 15.10 | 15.10 | 1.68% | 4,780 |
| Dec 10, 2025 | 14.60 | 15.00 | 14.50 | 14.85 | 14.85 | 3.12% | 26,340 |
| Dec 9, 2025 | 14.70 | 14.80 | 14.25 | 14.40 | 14.40 | -1.71% | 14,998 |
| Dec 8, 2025 | 14.35 | 15.00 | 14.35 | 14.65 | 14.65 | -0.68% | 15,659 |
| Dec 5, 2025 | 14.35 | 14.75 | 14.15 | 14.75 | 14.75 | 3.51% | 6,031 |
| Dec 4, 2025 | 13.70 | 14.60 | 13.70 | 14.25 | 14.25 | 5.56% | 4,298 |
| Dec 3, 2025 | 13.30 | 14.45 | 13.30 | 13.50 | 13.50 | 0.75% | 15,358 |
| Dec 2, 2025 | 13.15 | 13.50 | 13.15 | 13.40 | 13.40 | - | 1,903 |
| Dec 1, 2025 | 13.50 | 13.50 | 13.00 | 13.40 | 13.40 | -1.11% | 9,937 |
| Nov 28, 2025 | 12.90 | 13.55 | 12.80 | 13.55 | 13.55 | 5.86% | 39,608 |
| Nov 27, 2025 | 12.30 | 12.85 | 12.10 | 12.80 | 12.80 | 4.49% | 11,374 |
| Nov 26, 2025 | 11.60 | 12.30 | 11.60 | 12.25 | 12.25 | 4.70% | 2,771 |
| Nov 25, 2025 | 11.55 | 11.75 | 11.45 | 11.70 | 11.70 | 0.86% | 3,058 |
| Nov 24, 2025 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | -0.43% | 117 |
| Nov 21, 2025 | 11.90 | 11.90 | 11.50 | 11.65 | 11.65 | -3.32% | 4,096 |
| Nov 20, 2025 | 12.00 | 12.05 | 11.90 | 12.05 | 12.05 | -1.23% | 633 |
| Nov 19, 2025 | 12.15 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 528 |
| Nov 18, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | -1.64% | 935 |
| Nov 17, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | -0.81% | 445 |
| Nov 14, 2025 | 12.30 | 12.35 | 12.10 | 12.30 | 12.30 | - | 1,885 |
| Nov 13, 2025 | 12.00 | 12.40 | 11.80 | 12.30 | 12.30 | 3.36% | 17,036 |
| Nov 12, 2025 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 3.03% | 3,301 |
| Nov 11, 2025 | 11.60 | 11.70 | 11.50 | 11.55 | 11.55 | -1.28% | 2,971 |
| Nov 10, 2025 | 11.40 | 11.80 | 11.40 | 11.70 | 11.70 | 1.74% | 3,842 |
| Nov 7, 2025 | 11.45 | 11.50 | 11.40 | 11.50 | 11.50 | 0.44% | 2,645 |
| Nov 6, 2025 | 11.50 | 11.50 | 11.40 | 11.45 | 11.45 | -1.72% | 971 |
| Nov 5, 2025 | 11.70 | 11.70 | 11.50 | 11.65 | 11.65 | 0.43% | 1,576 |
| Nov 4, 2025 | 11.70 | 11.70 | 11.45 | 11.60 | 11.60 | -1.69% | 5,734 |
| Nov 3, 2025 | 11.60 | 12.00 | 11.60 | 11.80 | 11.80 | 0.43% | 3,214 |
| Oct 31, 2025 | 11.70 | 11.75 | 11.60 | 11.75 | 11.75 | -0.84% | 409 |
| Oct 30, 2025 | 11.75 | 12.00 | 11.65 | 11.85 | 11.85 | 0.42% | 2,479 |
| Oct 29, 2025 | 11.90 | 11.90 | 11.50 | 11.80 | 11.80 | -0.84% | 4,864 |
| Oct 28, 2025 | 11.95 | 11.95 | 11.60 | 11.90 | 11.90 | 0.42% | 668 |
| Oct 27, 2025 | 11.85 | 11.85 | 11.50 | 11.85 | 11.85 | 0.42% | 1,287 |
| Oct 24, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 2.61% | 4,097 |
| Oct 23, 2025 | 11.45 | 11.50 | 11.30 | 11.50 | 11.50 | 0.44% | 5,261 |
| Oct 22, 2025 | 11.40 | 11.50 | 11.30 | 11.45 | 11.45 | -1.72% | 4,611 |
| Oct 21, 2025 | 11.60 | 11.95 | 11.55 | 11.65 | 11.65 | 1.30% | 6,372 |
| Oct 20, 2025 | 11.45 | 11.50 | 11.40 | 11.50 | 11.50 | -0.43% | 1,869 |
| Oct 17, 2025 | 11.25 | 11.70 | 11.25 | 11.55 | 11.55 | 3.13% | 6,155 |
| Oct 16, 2025 | 11.15 | 11.30 | 11.00 | 11.20 | 11.20 | 3.23% | 7,317 |
| Oct 15, 2025 | 11.40 | 11.45 | 10.85 | 10.85 | 10.85 | -4.41% | 899 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.25 | 11.35 | 11.35 | - | 1,617 |
| Oct 13, 2025 | 11.05 | 11.50 | 10.90 | 11.35 | 11.35 | 1.79% | 9,853 |