Schwälbchen Molkerei Jakob Berz AG (FRA:SMB)
Germany
· Delayed Price · Currency is EUR 45.00
0.00 (0.00%)
Last updated: Apr 28, 2026, 8:08 AM CET
FRA:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 27, 2026 | 42.40 | 45.00 | 42.40 | 45.00 | 45.00 | 6.13% | - |
| Apr 24, 2026 | 45.00 | 45.00 | 42.40 | 42.40 | 41.90 | - | 15 |
| Apr 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.90 | - | - |
| Apr 22, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.90 | -5.78% | - |
| Apr 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Apr 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | -8.16% | - |
| Apr 16, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 48.42 | 8.89% | 13 |
| Apr 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Apr 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Apr 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | -6.25% | - |
| Apr 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.43 | - | - |
| Apr 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.43 | - | 120 |
| Apr 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.43 | - | - |
| Apr 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.43 | - | 50 |
| Apr 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.43 | - | - |
| Apr 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.43 | 6.67% | - |
| Mar 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Mar 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Mar 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Mar 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Mar 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | 4.65% | - |
| Mar 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.49 | -2.27% | - |
| Mar 23, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 43.48 | -4.35% | 100 |
| Mar 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.46 | 2.22% | - |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Mar 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Mar 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Mar 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | 140 |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Mar 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | 330 |
| Mar 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Mar 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Mar 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Mar 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | 2.27% | - |
| Mar 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.48 | - | - |
| Mar 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.48 | - | - |
| Mar 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.48 | - | - |
| Mar 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.48 | -2.22% | - |
| Feb 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Feb 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Feb 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Feb 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Feb 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | -4.26% | - |
| Feb 20, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 46.45 | 4.44% | 340 |
| Feb 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Feb 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Feb 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | 1.81% | - |
| Feb 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.68 | - | - |
| Feb 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.68 | - | - |
| Feb 12, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.68 | - | - |
| Feb 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.68 | - | - |
| Feb 10, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.68 | - | - |
| Feb 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.68 | - | - |
| Feb 6, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 43.68 | 0.45% | 20 |
| Feb 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.48 | - | - |
| Feb 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.48 | -6.38% | - |
| Feb 3, 2026 | 44.00 | 47.00 | 44.00 | 47.00 | 46.45 | 6.82% | 13 |
| Feb 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.48 | -2.22% | - |
| Jan 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Jan 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Jan 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | 73 |
| Jan 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Jan 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | -2.60% | - |
| Jan 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.66 | 2.67% | 3 |
| Jan 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Jan 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Jan 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Jan 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | -4.26% | - |
| Jan 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.45 | -4.08% | 20 |
| Jan 13, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 48.42 | 8.89% | 2 |
| Jan 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Jan 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Jan 8, 2026 | 46.40 | 46.40 | 45.00 | 45.00 | 44.47 | -10.00% | 120 |
| Jan 7, 2026 | 46.40 | 50.00 | 46.40 | 50.00 | 49.41 | 7.76% | 50 |
| Jan 6, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.85 | - | - |
| Jan 5, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.85 | -7.20% | 21 |
| Dec 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.41 | - | 10 |
| Dec 22, 2025 | 45.00 | 50.00 | 45.00 | 50.00 | 49.41 | 11.11% | 33 |
| Dec 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | 365 |
| Dec 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Dec 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Dec 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Dec 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Dec 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Dec 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Dec 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Dec 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Dec 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Dec 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Dec 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | -6.25% | - |
| Dec 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.43 | 6.67% | 22 |
| Nov 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | 15 |
| Nov 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Nov 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Nov 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Nov 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Nov 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Nov 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |
| Nov 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | - | - |