SCHOTT Pharma AG & Co. KGaA (BIT:1SXP)
Italy · Delayed Price · Currency is EUR 26.65
0.00 (0.00%)
At close: Oct 24, 2025
BIT:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 3, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.92% | - |
| Oct 2, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.93% | - |
| Oct 1, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.38% | - |
| Sep 30, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | - |
| Sep 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.69% | - |
| Sep 26, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -4.84% | - |
| Sep 25, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -4.82% | - |
| Sep 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.83% | - |
| Sep 23, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Sep 22, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Sep 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.03% | - |
| Sep 18, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.14% | - |
| Sep 17, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Sep 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Sep 15, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Sep 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Sep 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.67% | - |
| Sep 9, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.22% | - |
| Sep 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Sep 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Sep 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.22% | - |
| Aug 29, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.71% | - |
| Aug 28, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.21% | - |
| Aug 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.21% | - |
| Aug 26, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.67% | - |
| Aug 25, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.63% | - |
| Aug 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.93% | - |
| Aug 21, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.65% | - |
| Aug 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.65% | - |
| Aug 19, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.88% | - |
| Aug 18, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.93% | - |