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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	12.55	12.45	12.45	12.6	12.45	834
September 10, 2025	12.1	12.55	12.55	12.7	12.1	934
September 09, 2025	12.4	12.35	12.35	12.45	12.15	0
September 08, 2025	12.8	12.4	12.35	12.8	12.35	1,050
September 05, 2025	12.9	12.7	12.7	12.9	12.6	0
September 04, 2025	12.8	12.85	12.85	13.2	12.8	14,838
September 03, 2025	12.05	12.6	12.6	12.85	12.05	21,066
September 02, 2025	12.65	12.25	12.25	12.8	12.15	26,725
September 01, 2025	12.35	12.4	12.4	12.65	12.1	11,383
August 29, 2025	11.35	12.4	12.4	12.4	11.35	18,011
August 28, 2025	10.85	11.15	11.15	11.4	10.8	8,040
August 27, 2025	10.85	10.95	10.95	11	10.85	201
August 26, 2025	10.95	11.05	11.05	11.05	10.9	1,077
August 25, 2025	11.1	11	11.05	11.1	11	70
August 22, 2025	11.15	11.1	11.1	11.15	10.95	2,150
August 21, 2025	11.15	11.15	11.15	11.15	11.15	0
August 20, 2025	11.15	11.15	11.15	11.15	11.15	0
August 19, 2025	11.2	11.15	11.15	11.4	11.15	3,637
August 18, 2025	11.1	11.1	11.1	11.15	11	0
August 15, 2025	11	11.1	11.1	11.1	10.95	6,222
August 14, 2025	11.15	11	11	11.2	10.95	18,007
August 13, 2025	11.5	11.15	11.15	11.5	11.15	2,858
August 12, 2025	10.85	11.4	11.4	11.4	10.85	3,916
August 11, 2025	10.9	10.95	10.95	11	10.9	563
August 08, 2025	10.6	11	11	11	10.6	5,554
August 07, 2025	10.75	10.9	10.9	10.9	10.7	913
August 06, 2025	10.7	10.75	10.75	10.8	10.7	237
August 05, 2025	10.75	10.8	10.8	10.8	10.7	514
August 04, 2025	10.7	10.9	10.9	10.9	10.7	3,616
August 01, 2025	11.3	10.85	10.85	11.3	10.6	4,469
July 31, 2025	11.35	11.3	11.3	11.35	11.2	1,620
July 30, 2025	11.3	11.25	11.25	11.3	11.25	0
July 29, 2025	11.2	11.3	11.3	11.3	11.2	1,516

Smartbroker Holding AG (SB1.BE) BER