Smartphoto Group NV Historical Data - SMAR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Smartphoto Group NV (SMAR)
Smartphoto Group NV (SMAR) Historical

Smartphoto Group NV (SMAR)

27.10

0.10

(0.37%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.9	3.43511450382	26.2	27.8	26.1	746	27.21259716	DE
4	0.6	2.2641509434	26.5	27.8	25.5	459	26.6464424	DE
12	-1.9	-6.55172413793	29	29.1	25.5	697	27.24128683	DE
26	0.2	0.743494423792	26.9	31.5	25.5	1206	28.54048295	DE
52	-2.2	-7.50853242321	29.3	31.5	25	931	28.12202804	DE
156	-5.2	-16.0990712074	32.3	36.8	24.7	1135	29.83758704	DE
260	15.05	124.89626556	12.05	36.8	11.8	1520	23.7355216	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	27.1	0.1	0.37	27.1	27.8	27.1	209
1714062600	27	0	0.00	27	27.5	27	166
1713976200	27	0	0.00	27	27.4	27	359
1713889800	27	-0.5	-1.82	27.6	27.6	27	122
1713803400	27.5	1.3	4.96	26.1	27.6	26.1	2508
1713544200	26.2	-0.3	-1.13	26.2	26.5	26.2	576
1713457800	26.5	0	0.00	26.1	26.5	26.1	113
1713371400	26.5	0.4	1.53	26.5	26.5	26.5	2
1713285000	26.1	-0.4	-1.51	26.1	26.1	26.1	98
1713198600	26.5	0	0.00	26.1	26.5	26.1	118
1712939400	26.5	0.3	1.15	26	26.5	26	432
1712853000	26.2	-0.1	-0.38	25.8	26.2	25.8	160
1712766600	26.3	-0.1	-0.38	26.4	26.4	25.9	662
1712680200	26.4	0	0.00	26	26.4	25.9	127
1712593800	26.4	0.5	1.93	26	26.4	26	333
1712334600	25.9	-0.1	-0.38	26.5	26.5	25.9	134
1712248200	26	0.3	1.17	26.2	26.2	25.8	565
1712161800	25.7	-0.8	-3.02	26	26.5	25.5	1025
1712075400	26.5	0	0.00	26.5	26.5	26.3	764
1711647000	26.5	0.1	0.38	26.1	26.5	26	878
1711560600	26.4	0	0.00	26.3	26.4	26.3	58
1711474200	26.4	-0.1	-0.38	26.4	26.5	25.9	539
1711387800	26.5	0	0.00	26.5	26.5	26	993
1711128600	26.5	0	0.00	26.4	26.6	26.1	437
1711042200	26.5	-0.1	-0.38	26.4	26.5	26.4	70
1710955800	26.6	0	0.00	26.6	26.7	26.3	1522
1710869400	26.6	-0.4	-1.48	26.7	27.5	26.6	939
1710783000	27	0	0.00	26.7	27	26.7	349
1710523800	27	-0.2	-0.74	27.2	27.2	27	1190
1710437400	27.2	-0.3	-1.09	28	28	27.2	1153
1710351000	27.5	-0.1	-0.36	27.6	28.1	27.5	637
1710264600	27.6	-0.6	-2.13	27.7	27.7	27.6	361
1710178200	28.2	0.9	3.30	27.2	28.3	27.2	1346
1709919000	27.3	-0.5	-1.80	27.7	28	27.3	432
1709832600	27.8	0.1	0.36	27.1	27.8	27.1	582
1709746200	27.7	0.2	0.73	27.6	27.7	27.5	774
1709659800	27.5	0.6	2.23	27.5	28.5	27.1	2409
1709573400	26.9	-0.5	-1.82	27.2	27.2	26.5	2316
1709314200	27.4	0.6	2.24	26.8	27.4	26.8	481
1709227800	26.8	-0.6	-2.19	27.5	27.5	26.8	437
1709141400	27.4	0	0.00	27.4	27.4	27.4	0
1709055000	27.4	-0.1	-0.36	27.5	27.5	27.4	286
1708968600	27.5	0.1	0.36	27.4	27.5	27.2	334
1708709400	27.4	0.2	0.74	27.2	27.5	27	894
1708623000	27.2	0.2	0.74	27.4	27.4	27.1	340
1708536600	27	-0.2	-0.74	27	27.4	27	801
1708450200	27.2	0	0.00	27.5	27.7	27.2	544
1708363800	27.2	-0.2	-0.73	27.2	27.8	27.2	374
1708104600	27.4	-0.1	-0.36	27.5	27.8	27.3	646
1708018200	27.5	-0.4	-1.43	27.7	27.9	27.5	272
1707931800	27.9	-0.3	-1.06	28.2	28.2	27.5	376
1707845400	28.2	0.7	2.55	28.2	28.2	28.2	7
1707759000	27.5	-0.4	-1.43	28.5	28.5	27.5	724
1707499800	27.9	0.1	0.36	27.8	27.9	27.8	102
1707413400	27.8	-0.5	-1.77	28.3	28.4	27.2	2193
1707327000	28.3	0.7	2.54	28.4	28.4	27.6	830
1707240600	27.6	-0.5	-1.78	28.1	28.5	27.6	939
1707154200	28.1	-0.2	-0.71	28.3	28.8	28.1	443
1706895000	28.3	-0.8	-2.75	29	29.1	28.1	3438
1706808600	29.1	-0.9	-3.00	29.2	29.7	28.6	4866
1706722200	30	-0.6	-1.96	30.5	30.6	29.9	1185
1706635800	30.6	0.7	2.34	30	30.6	30	987
1706549400	29.9	-0.5	-1.64	30.4	30.6	29.9	2127

Smartphoto Group NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions