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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	11.3	11.25	11.25	11.4	11.2	11,705
July 25, 2025	11.4	11.35	11.35	11.4	11.3	252
July 24, 2025	11.45	11.55	11.55	11.55	11.45	602
July 23, 2025	11.65	11.7	11.7	11.7	11.65	653
July 22, 2025	11.55	11.55	11.55	11.55	11.45	1,090
July 21, 2025	11.4	11.7	11.7	12.05	11.4	4,198
July 18, 2025	12.25	11.5	11.5	12.45	11.35	14,511
July 17, 2025	11.95	12.2	12.2	12.2	11.9	5,487
July 16, 2025	11.8	11.85	11.85	12.15	11.7	4,421
July 15, 2025	12.05	12	12	12.2	11.95	4,489
July 14, 2025	11.5	11.9	11.9	12	11.5	11,840
July 11, 2025	11.4	11.6	11.6	11.6	11.4	1,275
July 10, 2025	11.65	11.55	11.55	11.65	11.5	830
July 09, 2025	10.9	11.6	11.6	11.7	10.9	12,274
July 08, 2025	11	10.95	10.95	11	10.9	8,100
July 07, 2025	11.35	10.95	10.95	11.35	10.9	3,994
July 04, 2025	11.4	11.25	11.25	11.4	10.95	3,663
July 03, 2025	11.8	11.25	11.25	12	11.25	12,108
July 02, 2025	12.65	12	12	12.65	11.2	14,331
July 01, 2025	12.55	12.55	12.55	12.85	12.5	2,266
June 30, 2025	12.85	12.75	12.75	13.1	12.45	6,051
June 27, 2025	13.1	12.75	12.75	13.1	12.6	2,328
June 26, 2025	13	13	13	13.2	12.85	4,975
June 25, 2025	12.7	13	13	13	12.55	2,116
June 24, 2025	12.9	12.6	12.6	12.9	12.6	3,165
June 23, 2025	12.8	12.8	12.75	12.8	12.75	381
June 20, 2025	12.7	12.85	12.85	12.85	12.7	864
June 19, 2025	12.95	12.8	12.8	13.05	12.75	12,583
June 18, 2025	12.8	12.85	12.85	12.85	12.7	4,744
June 17, 2025	13	12.7	12.7	13	12.6	2,567

Smartbroker Holding AG (SB1.BE) BER