SCHOTT Pharma AG & Co. KGaA (BIT:1SXP)
Italy · Delayed Price · Currency is EUR 23.15
-0.30 (-1.28%)
At close: Sep 4, 2026
BIT:1SXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.86% | - |
| Sep 2, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% | - |
| Sep 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Aug 31, 2026 | 22.70 | 22.70 | 22.70 | 23.00 | 23.00 | -2.54% | 6 |
| Aug 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.63% | - |
| Aug 27, 2026 | 24.30 | 24.30 | 24.30 | 23.75 | 23.75 | 2.59% | 47 |
| Aug 26, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.09% | - |
| Aug 25, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.22% | - |
| Aug 24, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.44% | - |
| Aug 21, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.66% | - |
| Aug 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.12% | - |
| Aug 19, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.59% | - |
| Aug 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | - |
| Aug 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.69% | - |
| Aug 14, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.23% | - |
| Aug 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% | - |
| Aug 12, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -3.59% | - |
| Aug 11, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.68% | - |
| Aug 10, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.89% | - |
| Aug 7, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.13% | - |
| Aug 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | - |
| Aug 5, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.68% | - |
| Aug 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.60% | - |
| Aug 3, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.68% | - |
| Jul 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.23% | - |
| Jul 30, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.39% | - |
| Jul 29, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.12% | - |
| Jul 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.41% | - |
| Jul 27, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.74% | - |
| 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% | - |