Smartoptics Group ASA (FRA:3YL)
Germany
· Delayed Price · Currency is EUR 2.330
+0.050 (2.19%)
Last updated: Dec 3, 2025, 8:03 AM CET
Smartoptics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.42 | 2.45 | 2.41 | 2.45 | 2.45 | 2.08% | - |
| Dec 3, 2025 | 2.33 | 2.40 | 2.33 | 2.40 | 2.40 | 2.56% | - |
| Dec 2, 2025 | 2.22 | 2.38 | 2.22 | 2.34 | 2.34 | 5.41% | 303 |
| Dec 1, 2025 | 2.25 | 2.29 | 2.22 | 2.22 | 2.22 | -3.06% | - |
| Nov 28, 2025 | 2.28 | 2.37 | 2.28 | 2.29 | 2.29 | - | 100 |
| Nov 27, 2025 | 2.21 | 2.30 | 2.21 | 2.29 | 2.29 | 2.69% | - |
| Nov 26, 2025 | 2.16 | 2.28 | 2.16 | 2.23 | 2.23 | 2.76% | - |
| Nov 25, 2025 | 2.19 | 2.22 | 2.17 | 2.17 | 2.17 | -1.81% | - |
| Nov 24, 2025 | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | -1.78% | - |
| Nov 21, 2025 | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | -2.17% | - |
| Nov 20, 2025 | 2.25 | 2.35 | 2.25 | 2.30 | 2.30 | 4.07% | - |
| Nov 19, 2025 | 2.15 | 2.21 | 2.12 | 2.21 | 2.21 | 2.79% | - |
| Nov 18, 2025 | 2.20 | 2.20 | 2.13 | 2.15 | 2.15 | -3.15% | - |
| Nov 17, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -2.20% | - |
| Nov 14, 2025 | 2.39 | 2.39 | 2.27 | 2.27 | 2.27 | -3.40% | - |
| Nov 13, 2025 | 2.31 | 2.35 | 2.29 | 2.35 | 2.35 | 1.73% | - |
| Nov 12, 2025 | 2.26 | 2.31 | 2.26 | 2.31 | 2.31 | 0.43% | - |
| Nov 11, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -1.29% | - |
| Nov 10, 2025 | 2.29 | 2.36 | 2.29 | 2.33 | 2.33 | 3.10% | - |
| Nov 7, 2025 | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Nov 6, 2025 | 2.32 | 2.32 | 2.29 | 2.32 | 2.32 | -0.85% | - |
| Nov 5, 2025 | 2.40 | 2.40 | 2.30 | 2.34 | 2.34 | -3.70% | 200 |
| Nov 4, 2025 | 2.52 | 2.52 | 2.43 | 2.43 | 2.43 | -4.33% | - |
| Nov 3, 2025 | 2.67 | 2.67 | 2.54 | 2.54 | 2.54 | -6.62% | - |
| Oct 31, 2025 | 2.58 | 2.72 | 2.58 | 2.72 | 2.72 | 3.82% | - |
| Oct 30, 2025 | 2.64 | 2.68 | 2.62 | 2.62 | 2.62 | 1.16% | - |
| Oct 29, 2025 | 2.24 | 2.62 | 2.24 | 2.59 | 2.59 | 22.17% | - |
| Oct 28, 2025 | 2.02 | 2.12 | 1.99 | 2.12 | 2.12 | 4.43% | - |
| Oct 27, 2025 | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | 4.37% | - |
| Oct 24, 2025 | 1.88 | 1.95 | 1.87 | 1.95 | 1.95 | 3.18% | - |
| Oct 23, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.34% | - |
| Oct 22, 2025 | 1.81 | 1.86 | 1.76 | 1.86 | 1.86 | 1.09% | - |
| Oct 21, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 2.22% | - |
| Oct 20, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 3.15% | - |
| Oct 17, 2025 | 1.82 | 1.82 | 1.67 | 1.75 | 1.75 | -1.41% | - |
| Oct 16, 2025 | 1.76 | 1.79 | 1.71 | 1.77 | 1.77 | -1.12% | - |
| Oct 15, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | 0.85% | - |
| Oct 14, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -3.79% | - |
| Oct 13, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | -0.27% | - |
| Oct 10, 2025 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | -0.27% | - |
| Oct 9, 2025 | 1.87 | 1.92 | 1.83 | 1.86 | 1.86 | -0.27% | - |
| Oct 8, 2025 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 4.79% | - |
| Oct 7, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | 0.57% | - |
| Oct 6, 2025 | 1.80 | 1.83 | 1.77 | 1.77 | 1.77 | -0.84% | - |
| Oct 3, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.84% | - |
| Oct 2, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.18% | - |
| Oct 1, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.34% | - |
| Sep 30, 2025 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -1.06% | - |
| Sep 29, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 2.45% | - |
| Sep 26, 2025 | 1.91 | 1.91 | 1.82 | 1.84 | 1.84 | -6.85% | - |
| Sep 25, 2025 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | -1.99% | - |
| Sep 24, 2025 | 2.11 | 2.11 | 2.01 | 2.01 | 2.01 | -5.63% | - |
| Sep 23, 2025 | 2.06 | 2.14 | 2.06 | 2.13 | 2.13 | 3.40% | - |
| Sep 22, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | - |
| Sep 19, 2025 | 2.15 | 2.19 | 2.04 | 2.04 | 2.04 | -6.42% | - |
| Sep 18, 2025 | 2.09 | 2.18 | 2.09 | 2.18 | 2.18 | 6.86% | - |
| Sep 17, 2025 | 1.97 | 2.04 | 1.92 | 2.04 | 2.04 | 4.88% | - |
| Sep 16, 2025 | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | 4.29% | - |
| Sep 15, 2025 | 1.89 | 1.93 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Sep 12, 2025 | 1.77 | 1.89 | 1.77 | 1.89 | 1.89 | 8.02% | - |
| Sep 11, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 5.44% | - |
| Sep 10, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -0.30% | - |
| Sep 9, 2025 | 1.64 | 1.66 | 1.61 | 1.66 | 1.66 | 1.53% | - |
| Sep 8, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.62% | - |
| Sep 5, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - | - |
| Sep 4, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Sep 3, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.30% | - |
| Sep 2, 2025 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Sep 1, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 2.14% | - |
| Aug 29, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 1.87% | - |
| Aug 28, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -0.93% | - |
| Aug 27, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 5.88% | - |
| Aug 26, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 4.79% | - |
| Aug 25, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | - |
| Aug 22, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | - |
| Aug 21, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | - |
| Aug 20, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Aug 19, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 1.75% | - |
| Aug 18, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | - |
| Aug 15, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 1.05% | - |
| Aug 14, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Aug 13, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | - |
| Aug 12, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.70% | - |
| Aug 11, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.05% | - |
| Aug 8, 2025 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 1.74% | - |
| Aug 7, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | - | - |
| Aug 6, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.05% | - |
| Aug 5, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.35% | - |
| Aug 4, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | - | - |
| Aug 1, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Jul 31, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jul 30, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jul 29, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | - |
| Jul 28, 2025 | 1.42 | 1.46 | 1.36 | 1.46 | 1.46 | 1.39% | - |
| Jul 25, 2025 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | -1.03% | - |
| Jul 24, 2025 | 1.43 | 1.47 | 1.39 | 1.45 | 1.45 | 3.57% | - |
| Jul 23, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -10.54% | 308 |
| Jul 17, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.57% | - |
| Jul 16, 2025 | 1.59 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jul 15, 2025 | 1.47 | 1.60 | 1.47 | 1.60 | 1.60 | 7.02% | - |