Schwälbchen Molkerei Jakob Berz AG (FRA:SMB)
Germany
· Delayed Price · Currency is EUR 44.00
-0.20 (-0.45%)
Last updated: Sep 1, 2025, 8:30 AM CET
FRA:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | - | 10 |
| Aug 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | - | 10 |
| Aug 27, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | - | 10 |
| Aug 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | - | - |
| Aug 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.45% | - |
| Aug 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 10 |
| Aug 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 10 |
| Aug 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 10 |
| Aug 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 10 |
| Aug 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 10 |
| Aug 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 10 |
| Aug 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 10 |
| Aug 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 6 |
| Aug 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 10 |
| Aug 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 10 |
| Aug 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | -2.22% | 10 |
| Aug 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | 10 |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Aug 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | 161 |
| Aug 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | 161 |
| Aug 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | -4.26% | 161 |
| Jul 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | - |
| Jul 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 161 |
| Jul 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 161 |
| Jul 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 161 |
| Jul 25, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 161 |
| Jul 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | - |
| Jul 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 161 |
| Jul 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 161 |
| Jul 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | -4.08% | 500 |
| Jul 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | - | 500 |
| Jul 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | - | 500 |
| Jul 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | - | 500 |
| Jul 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | - | - |
| Jul 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | 8.89% | 500 |
| Jul 11, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | - | -6.25% | 500 |
| Jul 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 10 |
| Jul 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 1 |
| Jul 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -0.41% | 1 |
| Jul 7, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | - | 0.42% | 1 |
| Jul 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 79 |
| Jul 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |
| Jul 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | 4.35% | - |
| Jul 1, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | - | -4.17% | 79 |
| Jun 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |
| Jun 27, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 1 |
| Jun 26, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |
| Jun 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 1 |
| Jun 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | 1 |
| Jun 23, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |