Schwälbchen Molkerei Jakob Berz AG (FRA:SMB)
Germany
· Delayed Price · Currency is EUR 45.00
-3.00 (-6.25%)
Last updated: Dec 4, 2025, 8:03 AM CET
FRA:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -6.25% | - |
| Dec 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 6.67% | 22 |
| Nov 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 15 |
| Nov 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 12 |
| Nov 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Oct 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Oct 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Oct 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 7.14% | 175 |
| Oct 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | - |
| Oct 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -18.00% | 20 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2 |
| Oct 7, 2025 | 45.00 | 50.00 | 45.00 | 50.00 | 50.00 | 16.28% | 10 |
| Oct 6, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | - |
| Sep 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | - |
| Sep 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -5.53% | - |
| Sep 15, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Sep 12, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 5.85% | - |
| Sep 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -6.82% | - |
| Sep 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 100 |
| Sep 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Aug 29, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 27, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Aug 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 10 |
| Aug 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 6 |
| Aug 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 10 |
| Aug 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 10 |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.26% | - |
| Jul 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 25, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 161 |
| Jul 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | - |
| Jul 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jul 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jul 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jul 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jul 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | - |
| Jul 11, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -6.25% | 500 |
| Jul 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 10 |
| Jul 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1 |
| Jul 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Jul 7, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 0.42% | 1 |
| Jul 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jul 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jul 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.35% | - |
| Jul 1, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | -4.17% | 79 |
| Jun 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |