Smart Eye AB (publ) (FRA:SE9)
Germany
· Delayed Price · Currency is EUR 6.49
+0.06 (0.93%)
At close: Dec 5, 2025
Smart Eye AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.93% | - |
| Dec 4, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.31% | - |
| Dec 3, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.61% | - |
| Dec 2, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% | - |
| Dec 1, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.21% | - |
| Nov 28, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.53% | - |
| Nov 27, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.36% | - |
| Nov 26, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Nov 25, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.93% | - |
| Nov 24, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -3.64% | - |
| Nov 21, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -4.68% | - |
| Nov 20, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 2.17% | - |
| Nov 19, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -4.69% | - |
| Nov 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -8.87% | - |
| Nov 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 11.03% | - |
| Nov 14, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2.95% | - |
| Nov 13, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.14% | - |
| Nov 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Nov 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.38% | - |
| Nov 10, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.55% | - |
| Nov 7, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.17% | - |
| Nov 6, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.95% | - |
| Nov 5, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -5.00% | - |
| Nov 4, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -4.09% | - |
| Nov 3, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.38% | - |
| Oct 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.20% | - |
| Oct 30, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.94% | - |
| Oct 29, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.85% | - |
| Oct 28, 2025 | 8.24 | 8.24 | 8.12 | 8.12 | 8.12 | -0.12% | 252 |
| Oct 27, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 5.04% | - |
| Oct 24, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.18% | - |
| Oct 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.11% | - |
| Oct 22, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.69% | - |
| Oct 21, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.92% | - |
| Oct 20, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -2.25% | - |
| Oct 17, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.58% | - |
| Oct 16, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 2.52% | - |
| Oct 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.48% | - |
| Oct 14, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.71% | - |
| Oct 13, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.21% | - |
| Oct 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.98% | - |
| Oct 9, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2.39% | - |
| Oct 8, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.60% | - |
| Oct 7, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -3.29% | - |
| Oct 6, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 3.41% | - |
| Oct 3, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.45% | - |
| Oct 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.50% | - |
| Oct 1, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 4.70% | - |
| Sep 30, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.20% | - |
| Sep 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.52% | - |
| Sep 26, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.64% | - |
| Sep 25, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.14% | - |
| Sep 24, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -4.83% | - |
| Sep 23, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 5.51% | - |
| Sep 22, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.20% | - |
| Sep 19, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.81% | - |
| Sep 18, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.80% | - |
| Sep 17, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.52% | - |
| Sep 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.17% | - |
| Sep 15, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.82% | - |
| Sep 12, 2025 | 7.47 | 7.47 | 7.40 | 7.40 | 7.40 | -5.67% | 800 |
| Sep 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.88% | - |
| Sep 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.48% | - |
| Sep 9, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.13% | - |
| Sep 8, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 5.06% | - |
| Sep 5, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.55% | - |
| Sep 4, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 2.39% | - |
| Sep 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.59% | - |
| Sep 2, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 3.58% | - |
| Sep 1, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 4.39% | - |
| Aug 29, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.16% | - |
| Aug 28, 2025 | 6.48 | 6.49 | 6.48 | 6.49 | 6.49 | -7.55% | 140 |
| Aug 27, 2025 | 6.14 | 7.02 | 6.14 | 7.02 | 7.02 | 15.75% | 140 |
| Aug 26, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 3.41% | - |
| Aug 25, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.21% | - |
| Aug 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.02% | - |
| Aug 21, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.53% | - |
| Aug 20, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.48% | - |
| Aug 19, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 3.24% | - |
| Aug 18, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.37% | - |
| Aug 15, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | - |
| Aug 14, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.39% | - |
| Aug 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.42% | - |
| Aug 12, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.26% | - |
| Aug 11, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.43% | - |
| Aug 8, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.52% | - |
| Aug 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Aug 6, 2025 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | 1.65% | 150 |
| Aug 5, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -3.11% | - |
| Aug 4, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 4.30% | - |
| Aug 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.53% | - |
| Jul 31, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -3.66% | - |
| Jul 30, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.12% | - |
| Jul 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.36% | - |
| Jul 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.77% | - |
| Jul 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.74% | - |
| Jul 24, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.99% | - |
| Jul 23, 2025 | 5.84 | 6.08 | 5.84 | 6.08 | 6.08 | 4.11% | 800 |
| Jul 22, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.09% | - |
| Jul 21, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.18% | - |