SCHOTT Pharma AG & Co. KGaA (BIT:1SXP)
Italy · Delayed Price · Currency is EUR 15.92
+1.80 (12.75%)
At close: Feb 11, 2026
BIT:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.15% | - |
| Feb 9, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -3.72% | - |
| Feb 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Feb 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Feb 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.41% | - |
| Feb 3, 2026 | 14.36 | 14.36 | 14.36 | 14.54 | 14.36 | -0.14% | - |
| Feb 2, 2026 | 14.38 | 14.38 | 14.38 | 14.56 | 14.38 | -0.14% | - |
| Jan 30, 2026 | 14.40 | 14.40 | 14.40 | 14.58 | 14.40 | -4.71% | - |
| Jan 29, 2026 | 15.11 | 15.11 | 15.11 | 15.30 | 15.11 | -1.16% | - |
| Jan 28, 2026 | 15.29 | 15.29 | 15.29 | 15.48 | 15.29 | 2.38% | - |
| Jan 27, 2026 | 14.93 | 14.93 | 14.93 | 15.12 | 14.93 | - | - |
| Jan 26, 2026 | 14.93 | 14.93 | 14.93 | 15.12 | 14.93 | -5.85% | - |
| Jan 23, 2026 | 15.86 | 15.86 | 15.86 | 16.06 | 15.86 | -1.35% | - |
| Jan 22, 2026 | 16.08 | 16.08 | 16.08 | 16.28 | 16.08 | 3.04% | - |
| Jan 21, 2026 | 15.60 | 15.60 | 15.60 | 15.80 | 15.60 | 0.51% | - |
| Jan 20, 2026 | 15.53 | 15.53 | 15.53 | 15.72 | 15.53 | -0.51% | - |
| Jan 19, 2026 | 15.06 | 15.06 | 15.06 | 15.80 | 15.60 | 4.91% | 50 |
| Jan 16, 2026 | 14.87 | 14.87 | 14.87 | 15.06 | 14.87 | 0.40% | - |
| Jan 15, 2026 | 14.81 | 14.81 | 14.81 | 15.00 | 14.81 | 0.13% | - |
| Jan 14, 2026 | 14.80 | 14.80 | 14.80 | 14.98 | 14.79 | -5.79% | - |
| Jan 13, 2026 | 15.70 | 15.70 | 15.70 | 15.90 | 15.70 | 1.79% | - |
| Jan 12, 2026 | 15.80 | 15.80 | 15.80 | 15.62 | 15.43 | 1.69% | 600 |
| Jan 9, 2026 | 15.17 | 15.17 | 15.17 | 15.36 | 15.17 | 1.32% | - |
| Jan 8, 2026 | 14.97 | 14.97 | 14.97 | 15.16 | 14.97 | 0.93% | - |
| Jan 7, 2026 | 14.83 | 14.83 | 14.83 | 15.02 | 14.83 | -0.53% | - |
| Jan 6, 2026 | 15.78 | 15.78 | 15.70 | 15.10 | 14.91 | 3.71% | 151 |
| Jan 5, 2026 | 14.38 | 14.38 | 14.38 | 14.56 | 14.38 | -1.62% | - |
| Jan 2, 2026 | 15.50 | 15.50 | 15.50 | 14.80 | 14.62 | -6.45% | 130 |
| Dec 30, 2025 | 15.62 | 15.62 | 15.62 | 15.82 | 15.62 | 6.32% | - |
| Dec 29, 2025 | 15.22 | 15.22 | 15.22 | 14.88 | 14.70 | 2.48% | 90 |
| Dec 23, 2025 | 14.80 | 14.80 | 14.80 | 14.52 | 14.34 | -1.89% | 500 |
| Dec 22, 2025 | 14.62 | 14.62 | 14.62 | 14.80 | 14.62 | -1.20% | - |
| Dec 19, 2025 | 14.80 | 14.80 | 14.80 | 14.98 | 14.79 | 2.88% | - |
| Dec 18, 2025 | 15.18 | 15.18 | 15.18 | 14.56 | 14.38 | -4.21% | 15 |
| Dec 17, 2025 | 14.80 | 14.80 | 14.80 | 15.20 | 15.01 | 2.70% | 540 |
| Dec 16, 2025 | 14.62 | 14.62 | 14.62 | 14.80 | 14.62 | -6.45% | - |
| Dec 15, 2025 | 15.62 | 15.62 | 15.62 | 15.82 | 15.62 | 4.91% | - |
| Dec 12, 2025 | 15.82 | 15.82 | 15.80 | 15.08 | 14.89 | -0.13% | 1,126 |
| Dec 11, 2025 | 14.91 | 14.91 | 14.91 | 15.10 | 14.91 | -3.21% | - |
| Dec 10, 2025 | 15.41 | 15.41 | 15.41 | 15.60 | 15.41 | 1.43% | - |
| Dec 9, 2025 | 15.80 | 15.80 | 15.80 | 15.38 | 15.19 | -5.30% | 500 |
| Dec 8, 2025 | 16.12 | 16.12 | 15.80 | 16.24 | 16.04 | -8.87% | 1,150 |
| Dec 5, 2025 | 17.64 | 17.64 | 17.64 | 17.82 | 17.60 | -4.19% | 1,600 |
| Dec 4, 2025 | 18.37 | 18.37 | 18.37 | 18.60 | 18.37 | 2.65% | - |
| Dec 3, 2025 | 18.72 | 18.72 | 18.72 | 18.12 | 17.90 | 1.46% | 6 |
| Dec 2, 2025 | 17.64 | 17.64 | 17.64 | 17.86 | 17.64 | -6.98% | - |
| Dec 1, 2025 | 19.72 | 19.72 | 19.72 | 19.20 | 18.96 | -4.48% | 150 |
| Nov 28, 2025 | 19.85 | 19.85 | 19.85 | 20.10 | 19.85 | 5.79% | - |
| Nov 27, 2025 | 18.77 | 18.77 | 18.77 | 19.00 | 18.76 | -0.52% | - |
| Nov 26, 2025 | 18.86 | 18.86 | 18.86 | 19.10 | 18.86 | -0.21% | - |