Emerald Horizon AG SMRX
VIE · Austria · Producer Manufacturing
€1,095.00+30.00 (+2.82%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,095.00 | +2.82% | €1,085.00 | €1,100.00 | €1,065.00 | 97 |
| 2026-09-30 | €1,065.00 | -3.18% | €1,085.00 | €1,100.00 | €1,065.00 | 114 |
| 2026-09-29 | €1,100.00 | -0.45% | €1,090.00 | €1,100.00 | €1,080.00 | 66 |
| 2026-09-28 | €1,105.00 | 0.00% | €1,105.00 | €1,105.00 | €1,100.00 | 24 |
| 2026-09-25 | €1,105.00 | +3.27% | €1,085.00 | €1,110.00 | €1,085.00 | 137 |
| 2026-09-24 | €1,070.00 | -2.28% | €1,095.00 | €1,100.00 | €1,070.00 | 102 |
| 2026-09-23 | €1,095.00 | 0.00% | €1,090.00 | €1,105.00 | €1,080.00 | 225 |
| 2026-09-22 | €1,095.00 | +0.46% | €1,090.00 | €1,095.00 | €1,075.00 | 130 |
| 2026-09-21 | €1,090.00 | +3.81% | €1,050.00 | €1,090.00 | €1,045.00 | 282 |
| 2026-09-18 | €1,050.00 | +1.94% | €1,045.00 | €1,050.00 | €1,030.00 | 48 |
| 2026-09-17 | €1,030.00 | -2.83% | €1,060.00 | €1,060.00 | €1,005.00 | 111 |
| 2026-09-16 | €1,060.00 | +0.95% | €1,050.00 | €1,060.00 | €1,050.00 | 31 |
| 2026-09-15 | €1,050.00 | -4.11% | €1,085.00 | €1,085.00 | €1,045.00 | 39 |
| 2026-09-14 | €1,095.00 | -0.45% | €1,085.00 | €1,095.00 | €1,075.00 | 25 |
| 2026-09-11 | €1,100.00 | -0.45% | €1,100.00 | €1,100.00 | €1,080.00 | 62 |
| 2026-09-10 | €1,105.00 | -1.34% | €1,125.00 | €1,125.00 | €1,100.00 | 27 |
| 2026-09-09 | €1,120.00 | -1.75% | €1,155.00 | €1,155.00 | €1,110.00 | 147 |
| 2026-09-08 | €1,140.00 | +2.70% | €1,125.00 | €1,150.00 | €1,100.00 | 90 |
| 2026-09-07 | €1,110.00 | +0.91% | €1,110.00 | €1,110.00 | €1,085.00 | 7 |
| 2026-09-04 | €1,100.00 | -6.38% | €1,175.00 | €1,175.00 | €1,090.00 | 111 |
| 2026-09-03 | €1,175.00 | +3.52% | €1,120.00 | €1,175.00 | €1,120.00 | 37 |
| 2026-09-02 | €1,135.00 | -0.87% | €1,145.00 | €1,170.00 | €1,125.00 | 94 |
| 2026-09-01 | €1,145.00 | 0.00% | €1,145.00 | €1,145.00 | €1,120.00 | 7 |
| 2026-08-31 | €1,145.00 | +2.23% | €1,105.00 | €1,145.00 | €1,105.00 | 43 |
| 2026-08-28 | €1,120.00 | +0.90% | €1,125.00 | €1,125.00 | €1,120.00 | 10 |
| 2026-08-27 | €1,110.00 | +3.26% | €1,090.00 | €1,110.00 | €1,090.00 | 33 |
| 2026-08-26 | €1,075.00 | -2.27% | €1,105.00 | €1,120.00 | €1,055.00 | 65 |
| 2026-08-25 | €1,100.00 | +5.77% | €1,030.00 | €1,100.00 | €1,030.00 | 63 |
| 2026-08-24 | €1,040.00 | -2.80% | €1,085.00 | €1,085.00 | €1,040.00 | 21 |
| 2026-08-21 | €1,070.00 | -1.38% | €1,085.00 | €1,090.00 | €1,050.00 | 79 |
| 2026-08-20 | €1,085.00 | +3.33% | €1,055.00 | €1,090.00 | €1,050.00 | 45 |
| 2026-08-19 | €1,050.00 | +1.94% | €1,035.00 | €1,065.00 | €1,035.00 | 81 |
| 2026-08-18 | €1,030.00 | -2.37% | €1,040.00 | €1,040.00 | €950.00 | 267 |
| 2026-08-17 | €1,055.00 | -6.22% | €1,120.00 | €1,125.00 | €1,040.00 | 237 |
| 2026-08-14 | €1,125.00 | -3.43% | €1,170.00 | €1,170.00 | €1,125.00 | 40 |
| 2026-08-13 | €1,165.00 | -0.43% | €1,155.00 | €1,165.00 | €1,150.00 | 19 |
| 2026-08-12 | €1,170.00 | 0.00% | €1,180.00 | €1,180.00 | €1,125.00 | 237 |
| 2026-08-11 | €1,170.00 | -1.68% | €1,170.00 | €1,175.00 | €1,150.00 | 69 |
| 2026-08-10 | €1,190.00 | +0.85% | €1,195.00 | €1,195.00 | €1,160.00 | 37 |
| 2026-08-07 | €1,180.00 | 0.00% | €1,185.00 | €1,195.00 | €1,165.00 | 82 |
| 2026-08-06 | €1,180.00 | -0.84% | €1,195.00 | €1,195.00 | €1,160.00 | 228 |
| 2026-08-05 | €1,190.00 | +0.85% | €1,170.00 | €1,190.00 | €1,170.00 | 205 |
| 2026-08-04 | €1,180.00 | +1.72% | €1,160.00 | €1,180.00 | €1,140.00 | 54 |
| 2026-08-03 | €1,160.00 | +0.43% | €1,170.00 | €1,170.00 | €1,145.00 | 61 |
| 2026-07-31 | €1,155.00 | +0.26% | €1,160.00 | €1,170.00 | €1,140.00 | 248 |
| 2026-07-30 | €1,152.00 | +2.86% | €1,104.00 | €1,154.00 | €1,104.00 | 40 |
| 2026-07-29 | €1,120.00 | +2.00% | €1,110.00 | €1,126.00 | €1,108.00 | 68 |
| 2026-07-28 | €1,098.00 | -1.44% | €1,126.00 | €1,128.00 | €1,088.00 | 72 |
| 2026-07-27 | €1,114.00 | 0.00% | €1,118.00 | €1,124.00 | €1,090.00 | 210 |
| 2026-07-24 | €1,114.00 | -2.28% | €1,144.00 | €1,144.00 | €1,100.00 | 380 |
| 2026-07-23 | €1,140.00 | +0.71% | €1,130.00 | €1,150.00 | €1,128.00 | 807 |
| 2026-07-22 | €1,132.00 | +5.40% | €1,074.00 | €1,132.00 | €1,062.00 | 672 |
| 2026-07-21 | €1,074.00 | +4.47% | €1,034.00 | €1,080.00 | €1,030.00 | 244 |
| 2026-07-20 | €1,028.00 | +1.58% | €1,012.00 | €1,040.00 | €1,008.00 | 403 |
| 2026-07-17 | €1,012.00 | 0.00% | €1,014.00 | €1,014.00 | €1,010.00 | 233 |
| 2026-07-16 | €1,012.00 | -1.75% | €1,024.00 | €1,024.00 | €995.00 | 67 |
| 2026-07-15 | €1,030.00 | +1.18% | €1,020.00 | €1,030.00 | €999.00 | 99 |
| 2026-07-14 | €1,018.00 | +1.90% | €985.00 | €1,080.00 | €970.00 | 329 |
| 2026-07-13 | €999.00 | -0.70% | €992.00 | €1,004.00 | €974.00 | 69 |
| 2026-07-10 | €1,006.00 | +0.70% | €1,004.00 | €1,006.00 | €974.00 | 157 |
| 2026-07-09 | €999.00 | -2.82% | €1,008.00 | €1,008.00 | €965.00 | 136 |
| 2026-07-08 | €1,028.00 | +2.90% | €988.00 | €1,028.00 | €940.00 | 230 |
| 2026-07-07 | €999.00 | -1.28% | €1,020.00 | €1,020.00 | €945.00 | 357 |
| 2026-07-06 | €1,012.00 | +7.55% | €1,000.00 | €1,012.00 | €990.00 | 195 |
| 2026-07-03 | €941.00 | -5.05% | €993.00 | €996.00 | €832.00 | 679 |
| 2026-07-02 | €991.00 | -0.60% | €980.00 | €1,020.00 | €956.00 | 98 |
| 2026-07-01 | €997.00 | +0.71% | €990.00 | €1,040.00 | €920.00 | 214 |
| 2026-06-30 | €990.00 | -1.98% | €1,040.00 | €1,040.00 | €972.00 | 440 |
| 2026-06-29 | €1,010.00 | — | €1,020.00 | €1,030.00 | €1,000.00 | 701 |