SCHOTT Pharma AG & Co. KGaA (BIT:1SXP)
Italy · Delayed Price · Currency is EUR 21.00
0.00 (0.00%)
At close: Jul 22, 2026
BIT:1SXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.98% | - |
| Jul 23, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.73% | - |
| Jul 22, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.74% | - |
| Jul 21, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -3.10% | - |
| Jul 20, 2026 | 21.55 | 21.55 | 21.55 | 21.00 | 21.00 | 2.19% | 150 |
| Jul 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.48% | - |
| Jul 16, 2026 | 19.98 | 19.98 | 19.98 | 20.25 | 20.25 | 0.50% | 25 |
| Jul 15, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | 60 |
| Jul 14, 2026 | 19.74 | 19.74 | 19.74 | 20.15 | 20.15 | -1.71% | 21 |
| Jul 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | - |
| Jul 10, 2026 | 20.05 | 20.05 | 19.62 | 20.00 | 20.00 | 2.46% | 21 |
| Jul 9, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 8.08% | - |
| Jul 8, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.74% | - |
| Jul 7, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.77% | - |
| Jul 6, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 5.31% | - |
| Jul 3, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.12% | - |
| Jul 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.35% | - |
| Jul 1, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.81% | - |
| Jun 30, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.70% | - |
| Jun 29, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | - |
| Jun 26, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.70% | - |
| Jun 25, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.30% | - |
| Jun 24, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.12% | - |
| Jun 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.72% | - |
| Jun 22, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.36% | - |
| Jun 19, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.48% | - |
| Jun 18, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.65% | - |
| Jun 17, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.74% | - |
| Jun 16, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.69% | - |
| Jun 15, 2026 | 17.08 | 17.08 | 17.08 | 17.34 | 17.34 | -0.80% | 50 |
| Jun 12, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.16% | - |
| Jun 11, 2026 | 17.32 | 17.32 | 17.32 | 17.28 | 17.28 | -1.82% | 250 |
| Jun 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.23% | - |
| Jun 9, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.15% | - |
| Jun 8, 2026 | 17.00 | 17.00 | 17.00 | 17.36 | 17.36 | -0.57% | 700 |
| Jun 5, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.92% | - |
| Jun 4, 2026 | 16.78 | 16.78 | 16.78 | 17.30 | 17.30 | 1.29% | 196 |
| Jun 3, 2026 | 16.62 | 16.68 | 16.62 | 17.08 | 17.08 | -1.50% | 1,150 |
| Jun 2, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -2.14% | - |
| Jun 1, 2026 | 18.00 | 18.00 | 18.00 | 17.72 | 17.72 | -1.56% | 15 |
| May 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| May 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.77% | - |
| May 27, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.88% | - |
| May 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| May 25, 2026 | 16.50 | 16.52 | 16.50 | 16.90 | 16.90 | - | 1,060 |
| May 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| May 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.97% | - |
| May 20, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.11% | - |
| May 19, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.73% | - |
| May 18, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.86% | - |