Skip to main content
SMG Hospitality SE (FRA:RCVR)
Germany flag Germany · Delayed Price · Currency is EUR
5.65
-0.10 (-1.74%)
Last updated: Mar 9, 2026, 8:00 AM CET

SMG Hospitality SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.655.655.655.65--1.74%-
Mar 6, 20265.755.755.755.755.75--
Mar 5, 20265.755.755.755.755.75--
Mar 4, 20265.755.755.755.755.75--
Mar 3, 20265.755.755.755.755.75--
Mar 2, 20265.755.755.755.755.75-2.54%-
Feb 27, 20265.905.905.905.905.90--
Feb 26, 20265.905.905.905.905.90--
Feb 25, 20265.905.905.905.905.90--
Feb 24, 20265.905.905.905.905.90--
Feb 23, 20265.905.905.905.905.90--
Feb 20, 20265.905.905.905.905.90--
Feb 19, 20265.905.905.905.905.90--
Feb 18, 20265.905.905.905.905.90-0.84%-
Feb 17, 20265.955.955.955.955.95--
Feb 16, 20265.955.955.955.955.95--
Feb 13, 20265.955.955.955.955.95--
Feb 12, 20265.955.955.955.955.95--
Feb 11, 20265.955.955.955.955.95--
Feb 10, 20265.955.955.955.955.95-0.83%-
Feb 9, 20266.006.006.006.006.00--
Feb 6, 20266.006.006.006.006.00--
Feb 5, 20266.006.006.006.006.00--
Feb 4, 20266.006.006.006.006.00--
Feb 3, 20266.006.006.006.006.00--
Feb 2, 20266.006.006.006.006.00--
Jan 30, 20266.006.006.006.006.00--
Jan 29, 20266.006.006.006.006.00--
Jan 28, 20266.006.006.006.006.00--
Jan 27, 20266.006.006.006.006.00--
Jan 26, 20266.006.006.006.006.00--
Jan 23, 20266.006.006.006.006.00-0.83%-
Jan 22, 20266.056.056.056.056.05--
Jan 21, 20266.056.056.056.056.05--
Jan 20, 20266.056.056.056.056.05--
Jan 19, 20266.056.056.056.056.05--
Jan 16, 20266.056.056.056.056.05--
Jan 15, 20266.056.056.056.056.05--
Jan 14, 20266.056.056.056.056.05--
Jan 13, 20266.056.056.056.056.05--
Jan 12, 20266.056.056.056.056.05--
Jan 9, 20266.056.056.056.056.05--
Jan 8, 20266.056.056.056.056.05--
Jan 7, 20266.056.056.056.056.05--
Jan 6, 20266.056.056.056.056.05--
Jan 5, 20266.056.056.056.056.05-3.97%-
Jan 2, 20266.306.306.306.306.30--
Dec 30, 20256.306.306.306.306.30--
Dec 29, 20256.306.306.306.306.30--
Dec 23, 20256.306.306.306.306.30--
Dec 22, 20256.306.306.306.306.30--
Dec 19, 20256.306.306.306.306.30--
Dec 18, 20256.306.306.306.306.30--
Dec 17, 20256.306.306.306.306.30--
Dec 16, 20256.306.306.306.306.30--
Dec 15, 20256.306.306.306.306.30--
Dec 12, 20256.306.306.306.306.30--
Dec 11, 20256.306.306.306.306.30--
Dec 10, 20256.306.306.306.306.30--
Dec 9, 20256.306.306.306.306.30--
Dec 8, 20256.306.306.306.306.30--
Dec 5, 20256.306.306.306.306.30--
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--