Smartbroker Holding AG - SB1.BE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.65	14.1	14.1	14.25	13.65	0
December 03, 2025	13.3	13.6	13.6	14.1	13.3	0
December 02, 2025	13.15	13.25	13.25	13.3	13.15	1,903
December 01, 2025	13.25	13.1	13.1	13.25	13.1	9,937
November 28, 2025	12.8	13.35	13.35	13.4	12.8	39,608
November 27, 2025	12.3	12.8	12.8	12.85	12.1	11,374
November 26, 2025	11.6	12.25	12.25	12.3	11.6	2,771
November 25, 2025	11.55	11.7	11.7	11.75	11.45	3,058
November 24, 2025	11.8	11.6	11.6	11.8	11.5	117
November 21, 2025	11.8	11.6	11.65	11.95	11.6	4,096
November 20, 2025	12	12.05	12.05	12.05	11.9	633
November 19, 2025	12.15	12.2	12.2	12.2	12	528
November 18, 2025	12	12	12	12	11.8	935
November 17, 2025	12.15	12.2	12.2	12.2	12.15	445
November 14, 2025	12.2	12.15	12.15	12.25	12.15	0
November 13, 2025	11.85	12.2	12.2	12.6	11.85	0
November 12, 2025	11.6	11.9	11.9	11.9	11.6	0
November 11, 2025	11.65	11.6	11.6	11.65	11.55	0
November 10, 2025	11.45	11.65	11.7	11.65	11.4	3,842
November 07, 2025	11.45	11.5	11.5	11.5	11.4	2,645
November 06, 2025	11.5	11.45	11.45	11.5	11.4	971
November 05, 2025	11.7	11.65	11.65	11.7	11.5	1,576
November 04, 2025	11.7	11.6	11.6	11.7	11.45	5,734
November 03, 2025	11.6	11.8	11.8	12	11.6	3,214
October 31, 2025	11.7	11.75	11.75	11.75	11.6	409
October 30, 2025	11.75	11.85	11.85	12	11.65	2,479
October 29, 2025	11.9	11.8	11.8	11.9	11.5	4,864
October 28, 2025	11.95	11.9	11.9	11.95	11.6	668
October 27, 2025	11.85	11.85	11.85	11.85	11.5	1,287
October 24, 2025	11.4	11.8	11.8	11.8	11.4	4,097
October 23, 2025	11.45	11.5	11.5	11.5	11.3	5,261
October 22, 2025	11.4	11.45	11.45	11.5	11.3	4,611
October 21, 2025	11.5	11.55	11.65	12	11.5	6,372
October 20, 2025	11.45	11.5	11.5	11.5	11.4	1,869
October 17, 2025	11.25	11.55	11.55	11.7	11.25	6,155
October 16, 2025	11.15	11.2	11.2	11.3	11	7,317
October 15, 2025	11.4	10.85	10.85	11.45	10.85	899
October 14, 2025	11.35	11.2	11.35	11.4	11.2	1,617
October 13, 2025	11.05	11.35	11.35	11.5	10.9	9,853
October 10, 2025	11	11.15	11.15	11.3	10.95	1,051
October 09, 2025	11.2	11.05	11.05	11.2	10.95	3,178
October 08, 2025	11.1	11.25	11.25	11.3	11.1	2,075
October 07, 2025	11.4	11.2	11.2	11.4	11.2	109
October 06, 2025	11.6	11.25	11.25	11.6	11.1	6,738
October 03, 2025	11.7	11.6	11.6	11.7	11.6	513
October 02, 2025	12.2	11.85	11.85	12.2	11.7	1,386
October 01, 2025	12.3	12.15	12.15	12.3	12.05	1,303
September 30, 2025	12.1	12.25	12.25	12.25	12	1,994
September 29, 2025	11.9	11.95	11.95	11.95	11.7	0
September 26, 2025	12.15	11.65	11.65	12.15	11.6	2,066
September 25, 2025	11.8	12.15	12.15	12.2	11.8	2,133
September 24, 2025	12.1	11.85	11.85	12.25	11.85	3,855
September 23, 2025	12.3	12.25	12.25	12.35	12.25	1,071
September 22, 2025	12.4	12.35	12.35	12.45	12.35	574
September 19, 2025	12.15	12.45	12.45	12.45	12.15	114
September 18, 2025	11.9	12.2	12.2	12.2	11.9	0
September 17, 2025	12.15	11.8	11.8	12.15	11.8	0
September 16, 2025	12.2	12.15	12.15	12.2	12.15	1,330
September 15, 2025	12.2	12.2	12.2	12.25	12.1	1,138
September 12, 2025	12.45	12.15	12.15	12.5	12.15	666

Smartbroker Holding AG (SB1.BE) BER