Smartbroker Holding AG (FRA:SB1)
Germany
· Delayed Price · Currency is EUR 14.60
+0.35 (2.46%)
At close: Dec 5, 2025
Smartbroker Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 2.46% | - |
| Dec 4, 2025 | 13.65 | 14.25 | 13.65 | 14.25 | 14.25 | 5.17% | - |
| Dec 3, 2025 | 13.20 | 13.55 | 13.20 | 13.55 | 13.55 | 2.65% | - |
| Dec 2, 2025 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 0.76% | - |
| Dec 1, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -2.24% | 190 |
| Nov 28, 2025 | 12.65 | 13.40 | 12.65 | 13.40 | 13.40 | 6.35% | - |
| Nov 27, 2025 | 12.15 | 12.60 | 12.15 | 12.60 | 12.60 | 3.70% | - |
| Nov 26, 2025 | 11.55 | 12.15 | 11.55 | 12.15 | 12.15 | 5.19% | - |
| Nov 25, 2025 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 0.43% | - |
| Nov 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 21, 2025 | 11.65 | 11.90 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Nov 20, 2025 | 11.95 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Nov 19, 2025 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 1.27% | - |
| Nov 18, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -1.25% | - |
| Nov 17, 2025 | 12.10 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | - |
| Nov 14, 2025 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 0.41% | - |
| Nov 13, 2025 | 11.75 | 12.10 | 11.75 | 12.10 | 12.10 | 2.54% | - |
| Nov 12, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 400 |
| Nov 11, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Nov 10, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | - |
| Nov 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 6, 2025 | 11.55 | 11.55 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Nov 5, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 4, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 3,613 |
| Nov 3, 2025 | 11.60 | 11.95 | 11.60 | 11.70 | 11.70 | 0.86% | 850 |
| Oct 31, 2025 | 11.65 | 11.80 | 11.60 | 11.60 | 11.60 | -0.43% | 120 |
| Oct 30, 2025 | 11.55 | 11.65 | 11.55 | 11.65 | 11.65 | 0.87% | 300 |
| Oct 29, 2025 | 11.70 | 11.70 | 11.55 | 11.55 | 11.55 | - | - |
| Oct 28, 2025 | 11.65 | 11.75 | 11.55 | 11.55 | 11.55 | -0.86% | - |
| Oct 27, 2025 | 11.45 | 11.70 | 11.45 | 11.65 | 11.65 | 1.30% | 200 |
| Oct 24, 2025 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | 1.32% | - |
| Oct 23, 2025 | 11.25 | 11.40 | 11.25 | 11.35 | 11.35 | - | 2 |
| Oct 22, 2025 | 11.45 | 11.45 | 11.35 | 11.35 | 11.35 | -1.30% | - |
| Oct 21, 2025 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | 0.88% | - |
| Oct 20, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 200 |
| Oct 17, 2025 | 11.05 | 11.40 | 11.05 | 11.40 | 11.40 | 1.79% | - |
| Oct 16, 2025 | 11.10 | 11.20 | 10.85 | 11.20 | 11.20 | -0.44% | - |
| Oct 15, 2025 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | 1.35% | - |
| Oct 14, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Oct 13, 2025 | 11.00 | 11.20 | 10.95 | 11.20 | 11.20 | 1.82% | 660 |
| Oct 10, 2025 | 10.90 | 11.05 | 10.90 | 11.00 | 11.00 | 0.92% | 15 |
| Oct 9, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -3.11% | 400 |
| Oct 8, 2025 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | 0.90% | - |
| Oct 7, 2025 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | 0.45% | - |
| Oct 6, 2025 | 11.60 | 11.60 | 11.05 | 11.10 | 11.10 | -3.48% | - |
| Oct 3, 2025 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | -2.95% | - |
| Oct 2, 2025 | 11.90 | 11.95 | 11.85 | 11.85 | 11.85 | -0.84% | - |
| Oct 1, 2025 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | -0.83% | - |
| Sep 30, 2025 | 11.70 | 12.05 | 11.70 | 12.05 | 12.05 | 2.12% | - |
| Sep 29, 2025 | 11.85 | 11.85 | 11.60 | 11.80 | 11.80 | 1.72% | - |
| Sep 26, 2025 | 12.05 | 12.15 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Sep 25, 2025 | 12.10 | 12.15 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Sep 24, 2025 | 11.95 | 12.05 | 11.90 | 11.90 | 11.90 | -1.24% | - |
| Sep 23, 2025 | 12.35 | 12.35 | 12.05 | 12.05 | 12.05 | -2.82% | - |
| Sep 22, 2025 | 12.30 | 12.40 | 12.25 | 12.40 | 12.40 | 0.81% | - |
| Sep 19, 2025 | 12.20 | 12.30 | 12.15 | 12.30 | 12.30 | 0.41% | - |
| Sep 18, 2025 | 11.70 | 12.25 | 11.70 | 12.25 | 12.25 | 4.70% | - |
| Sep 17, 2025 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | -2.90% | 108 |
| Sep 16, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Sep 15, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | 0.41% | - |
| Sep 12, 2025 | 12.35 | 12.35 | 12.05 | 12.05 | 12.05 | -2.43% | - |
| Sep 11, 2025 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | -0.40% | - |
| Sep 10, 2025 | 12.35 | 12.40 | 12.30 | 12.40 | 12.40 | 0.40% | - |
| Sep 9, 2025 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | - | - |
| Sep 8, 2025 | 12.75 | 12.75 | 12.25 | 12.35 | 12.35 | -2.76% | 200 |
| Sep 5, 2025 | 12.85 | 12.95 | 12.70 | 12.70 | 12.70 | -1.17% | 500 |
| Sep 4, 2025 | 12.60 | 12.85 | 12.55 | 12.85 | 12.85 | 1.98% | - |
| Sep 3, 2025 | 12.15 | 12.60 | 12.05 | 12.60 | 12.60 | 3.28% | - |
| Sep 2, 2025 | 12.45 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Sep 1, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 2.48% | - |
| Aug 29, 2025 | 11.30 | 12.10 | 11.25 | 12.10 | 12.10 | 11.52% | - |
| Aug 28, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | - | - |
| Aug 27, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -0.91% | - |
| Aug 26, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | - | - |
| Aug 25, 2025 | 10.95 | 10.95 | 10.90 | 10.95 | 10.95 | -0.90% | - |
| Aug 22, 2025 | 10.95 | 11.10 | 10.95 | 11.05 | 11.05 | - | - |
| Aug 21, 2025 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | -0.45% | - |
| Aug 20, 2025 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | - | - |
| Aug 19, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | - |
| Aug 18, 2025 | 10.95 | 11.10 | 10.95 | 11.10 | 11.10 | 0.91% | - |
| Aug 15, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -0.90% | - |
| Aug 14, 2025 | 11.05 | 11.10 | 10.95 | 11.10 | 11.10 | -0.45% | - |
| Aug 13, 2025 | 11.35 | 11.35 | 11.15 | 11.15 | 11.15 | -2.19% | - |
| Aug 12, 2025 | 10.75 | 11.40 | 10.75 | 11.40 | 11.40 | 4.59% | 1,500 |
| Aug 11, 2025 | 10.95 | 11.00 | 10.90 | 10.90 | 10.90 | 0.46% | 430 |
| Aug 8, 2025 | 11.00 | 11.00 | 10.70 | 10.85 | 10.85 | 0.46% | 300 |
| Aug 7, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | - |
| Aug 6, 2025 | 10.65 | 10.75 | 10.65 | 10.70 | 10.70 | - | - |
| Aug 5, 2025 | 10.95 | 10.95 | 10.70 | 10.70 | 10.70 | -1.83% | 510 |
| Aug 4, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 130 |
| Aug 1, 2025 | 11.15 | 11.15 | 10.75 | 10.80 | 10.80 | -3.57% | 440 |
| Jul 31, 2025 | 11.15 | 11.25 | 11.15 | 11.20 | 11.20 | - | - |
| Jul 30, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | - | - |
| Jul 29, 2025 | 11.05 | 11.25 | 11.05 | 11.20 | 11.20 | - | 200 |
| Jul 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 25, 2025 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jul 24, 2025 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | -2.15% | - |
| Jul 23, 2025 | 11.40 | 11.65 | 11.40 | 11.65 | 11.65 | 1.75% | - |
| Jul 22, 2025 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | -0.43% | 175 |
| Jul 21, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | - |