Skip to main content
SMG Hospitality SE (FRA:RCVR)
Germany flag Germany · Delayed Price · Currency is EUR
6.30
0.00 (0.00%)
At close: Dec 4, 2025

SMG Hospitality SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256.306.306.306.306.30--
Dec 3, 20256.306.306.306.306.30--
Dec 2, 20256.306.306.306.306.30-3.82%-
Dec 1, 20256.556.556.556.556.55--
Nov 28, 20256.556.556.556.556.55--
Nov 27, 20256.556.556.556.556.55-3.68%-
Nov 26, 20256.806.806.806.806.80-2
Nov 25, 20256.806.806.806.806.80--
Nov 24, 20256.806.806.806.806.80-3.55%-
Nov 21, 20257.057.057.057.057.05-3.42%-
Nov 20, 20257.307.307.307.307.30--
Nov 19, 20257.307.307.307.307.30-3.31%-
Nov 18, 20257.557.557.557.557.55--
Nov 17, 20257.557.557.557.557.55--
Nov 14, 20257.557.557.557.557.55--
Nov 13, 20257.557.557.557.557.55--
Nov 12, 20257.557.557.557.557.55--
Nov 11, 20257.557.557.557.557.55--
Nov 10, 20257.557.557.557.557.55--
Nov 7, 20257.557.557.557.557.55-3.21%-
Nov 6, 20257.807.807.807.807.80--
Nov 5, 20257.807.807.807.807.80-3.11%-
Nov 4, 20258.058.058.058.058.05--
Nov 3, 20258.058.058.058.058.05--
Oct 31, 20258.058.058.058.058.05--
Oct 30, 20258.058.058.058.058.05--
Oct 29, 20258.058.058.058.058.05--
Oct 28, 20258.058.058.058.058.05--
Oct 27, 20258.058.058.058.058.05--
Oct 24, 20258.058.058.058.058.05--
Oct 23, 20258.058.058.058.058.05--
Oct 22, 20258.058.058.058.058.05--
Oct 21, 20258.058.058.058.058.05--
Oct 20, 20258.058.058.058.058.05--
Oct 17, 20258.058.058.058.058.05--
Oct 16, 20258.058.058.058.058.05--
Oct 15, 20258.058.058.058.058.05-0.62%-
Oct 14, 20258.108.108.108.108.10--
Oct 13, 20258.108.108.108.108.10--
Oct 10, 20258.108.108.108.108.10-2.99%-
Oct 9, 20258.358.358.358.358.35--
Oct 8, 20258.358.358.358.358.35-2.91%-
Oct 7, 20258.608.608.608.608.60--
Oct 6, 20258.608.608.608.608.60--
Oct 3, 20258.608.608.608.608.60--
Oct 2, 20258.608.608.608.608.60--
Oct 1, 20258.608.608.608.608.60--
Sep 30, 20258.608.608.608.608.60--
Sep 29, 20258.608.608.608.608.60--
Sep 26, 20258.608.608.608.608.60-2.82%-
Sep 25, 20258.858.858.858.858.85--
Sep 24, 20258.858.858.858.858.85-2.75%-
Sep 23, 20259.109.109.109.109.10--
Sep 22, 20259.109.109.109.109.10--
Sep 19, 20259.109.109.109.109.10--
Sep 18, 20259.109.109.109.109.10--
Sep 17, 20259.109.109.109.109.10--
Sep 16, 20259.109.109.109.109.10--
Sep 15, 20259.109.109.109.109.10--
Sep 12, 20259.109.109.109.109.10--
Sep 11, 20259.109.109.109.109.10--
Sep 10, 20259.109.109.109.109.10--
Sep 9, 20259.109.109.109.109.10--
Sep 8, 20259.109.109.109.109.10--
Sep 5, 20259.109.109.109.109.10-2.15%-
Sep 4, 20259.109.309.109.309.302.20%1
Sep 3, 20259.109.109.109.109.10--
Sep 2, 20259.109.109.109.109.10--
Sep 1, 20259.109.109.109.109.100.55%-
Aug 29, 20259.059.059.059.059.05-3.21%-
Aug 28, 20259.309.359.309.359.350.54%100
Aug 27, 20259.309.309.309.309.300.54%-
Aug 26, 20259.259.259.259.259.25-3.14%-
Aug 25, 20259.559.559.559.559.55--
Aug 22, 20259.559.559.559.559.55--
Aug 21, 20259.559.559.559.559.55--
Aug 20, 20259.559.559.559.559.55--
Aug 19, 20259.559.559.559.559.55--
Aug 18, 20259.559.559.559.559.55--
Aug 15, 20259.559.559.559.559.55--
Aug 14, 20259.559.559.559.559.55--
Aug 13, 20259.559.559.559.559.55--
Aug 12, 20259.559.559.559.559.55--
Aug 11, 20259.559.559.559.559.55--
Aug 8, 20259.559.559.559.559.55--
Aug 7, 20259.559.559.559.559.55--
Aug 6, 20259.559.559.559.559.55--
Aug 5, 20259.559.559.559.559.55--
Aug 4, 20259.559.559.559.559.55--
Aug 1, 20259.559.559.559.559.55--
Jul 31, 20259.559.559.559.559.55--
Jul 30, 20259.559.559.559.559.55--
Jul 29, 20259.559.559.559.559.55--
Jul 28, 20259.559.559.559.559.55--
Jul 25, 20259.559.559.559.559.55--
Jul 24, 20259.559.559.559.559.55--
Jul 23, 20259.559.559.559.559.55--
Jul 22, 20259.559.559.559.559.55--
Jul 21, 20259.559.559.559.559.55--
Jul 18, 20259.559.559.559.559.55--