SCHOTT Pharma AG & Co. KGaA (BIT:1SXP)
Italy · Delayed Price · Currency is EUR 15.08
-0.30 (-1.95%)
Last updated: Dec 12, 2025, 9:00 AM CET
BIT:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 15.82 | 15.82 | 15.80 | 15.08 | 15.08 | -0.13% | 1,126 |
| Dec 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Dec 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.43% | - |
| Dec 9, 2025 | 15.80 | 15.80 | 15.80 | 15.38 | 15.38 | -5.30% | 500 |
| Dec 8, 2025 | 16.12 | 16.12 | 15.80 | 16.24 | 16.24 | -8.87% | 1,150 |
| Dec 5, 2025 | 17.64 | 17.64 | 17.64 | 17.82 | 17.82 | -4.19% | 1,600 |
| Dec 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.65% | - |
| Dec 3, 2025 | 18.72 | 18.72 | 18.72 | 18.12 | 18.12 | 1.46% | 6 |
| Dec 2, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -6.98% | - |
| Dec 1, 2025 | 19.72 | 19.72 | 19.72 | 19.20 | 19.20 | -4.48% | 150 |
| Nov 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 5.79% | - |
| Nov 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Nov 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.21% | - |
| Nov 25, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 2.03% | - |
| Nov 24, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 3.08% | - |
| Nov 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.66% | - |
| Nov 20, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.77% | - |
| Nov 19, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.11% | - |
| Nov 18, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -2.37% | - |
| Nov 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.80% | - |
| Nov 14, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.32% | - |
| Nov 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.53% | - |
| Nov 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 3.26% | - |
| Nov 11, 2025 | 18.16 | 18.16 | 18.16 | 18.38 | 18.38 | 1.32% | 120 |
| Nov 10, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.33% | - |
| Nov 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.19% | - |
| Nov 6, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -3.76% | - |
| Nov 5, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.44% | - |
| Nov 4, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.31% | - |
| Nov 3, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.82% | - |
| Oct 31, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.81% | - |
| Oct 30, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 2.26% | - |
| Oct 29, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -2.41% | - |
| Oct 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.90% | - |
| Oct 27, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% | - |
| Oct 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.49% | - |
| Oct 23, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.75% | - |
| Oct 22, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.19% | - |
| Oct 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.99% | - |
| Oct 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.05% | - |
| Oct 17, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.29% | - |
| Oct 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Oct 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.23% | - |
| Oct 14, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.98% | - |
| Oct 13, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.97% | - |
| Oct 10, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% | - |
| Oct 9, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.61% | - |
| Oct 8, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.09% | - |
| Oct 7, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.23% | - |
| Oct 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.23% | - |