Smartbroker Holding AG (ETR:SB1)
Germany
· Delayed Price · Currency is EUR 12.25
0.00 (0.00%)
Apr 29, 2026, 5:35 PM CET
Smartbroker Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | - | 2 |
| Apr 28, 2026 | 12.25 | 12.25 | 12.10 | 12.25 | 12.25 | -1.61% | 667 |
| Apr 27, 2026 | 12.55 | 12.55 | 12.25 | 12.45 | 12.45 | -1.97% | 5,014 |
| Apr 24, 2026 | 12.60 | 12.70 | 12.55 | 12.70 | 12.70 | -0.39% | 39 |
| Apr 23, 2026 | 12.90 | 12.90 | 12.60 | 12.75 | 12.75 | - | 183 |
| Apr 22, 2026 | 12.70 | 13.10 | 12.55 | 12.75 | 12.75 | 1.19% | 2,733 |
| Apr 21, 2026 | 12.70 | 12.70 | 12.35 | 12.60 | 12.60 | -1.95% | 6,824 |
| Apr 20, 2026 | 12.35 | 12.95 | 12.35 | 12.85 | 12.85 | 4.47% | 13,612 |
| Apr 17, 2026 | 12.45 | 12.60 | 12.15 | 12.30 | 12.30 | -0.40% | 6,551 |
| Apr 16, 2026 | 12.40 | 12.45 | 12.20 | 12.35 | 12.35 | - | 1,372 |
| Apr 15, 2026 | 12.25 | 12.40 | 12.00 | 12.35 | 12.35 | 2.07% | 7,294 |
| Apr 14, 2026 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | 2.54% | 11,851 |
| Apr 13, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 0.85% | 903 |
| Apr 10, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -2.09% | 614 |
| Apr 9, 2026 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | 0.84% | 813 |
| Apr 8, 2026 | 12.10 | 12.10 | 11.70 | 11.85 | 11.85 | -0.84% | 6,457 |
| Apr 7, 2026 | 11.85 | 12.00 | 11.85 | 11.95 | 11.95 | - | 715 |
| Apr 2, 2026 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | - | 13 |
| Apr 1, 2026 | 11.95 | 12.00 | 11.95 | 11.95 | 11.95 | 0.42% | 4,099 |
| Mar 31, 2026 | 11.85 | 11.95 | 11.80 | 11.90 | 11.90 | 2.15% | 790 |
| Mar 30, 2026 | 11.75 | 11.85 | 11.60 | 11.65 | 11.65 | -2.10% | 869 |
| Mar 27, 2026 | 11.90 | 11.90 | 11.75 | 11.90 | 11.90 | 0.42% | 2,182 |
| Mar 26, 2026 | 11.95 | 11.95 | 11.80 | 11.85 | 11.85 | -2.07% | 5,445 |
| Mar 25, 2026 | 12.05 | 12.15 | 11.95 | 12.10 | 12.10 | 0.83% | 2,560 |
| Mar 24, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.42% | 4,308 |
| Mar 23, 2026 | 12.10 | 12.10 | 11.80 | 11.95 | 11.95 | 1.27% | 3,428 |
| Mar 20, 2026 | 12.00 | 12.10 | 11.70 | 11.80 | 11.80 | -2.88% | 7,055 |
| Mar 19, 2026 | 12.20 | 12.20 | 11.95 | 12.15 | 12.15 | 0.41% | 1,303 |
| Mar 18, 2026 | 12.25 | 12.45 | 12.10 | 12.10 | 12.10 | -2.42% | 755 |
| Mar 17, 2026 | 12.30 | 12.40 | 12.15 | 12.40 | 12.40 | 0.40% | 6,284 |
| Mar 16, 2026 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | -1.20% | 10,506 |
| Mar 13, 2026 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 0.40% | 2,208 |
| Mar 12, 2026 | 12.45 | 12.45 | 12.30 | 12.45 | 12.45 | - | 693 |
| Mar 11, 2026 | 12.45 | 12.50 | 12.30 | 12.45 | 12.45 | 0.81% | 80 |
| Mar 10, 2026 | 12.00 | 12.35 | 12.00 | 12.35 | 12.35 | 2.07% | 1,128 |
| Mar 9, 2026 | 12.05 | 12.15 | 11.95 | 12.10 | 12.10 | -0.82% | 3,019 |
| 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 |