Skip to main content
logo
SCHOTT Pharma AG & Co. KGaA (ETR:1SXP)
Germany flag Germany · Delayed Price · Currency is EUR
14.78
-0.10 (-0.67%)
At close: Feb 27, 2026

ETR:1SXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.8815.0414.7014.7814.78-0.67%56,622
Feb 26, 202614.6215.0014.5214.8814.880.95%60,963
Feb 25, 202614.9014.9014.5214.7414.74-1.47%65,979
Feb 24, 202614.9215.1214.7014.9614.960.67%60,131
Feb 23, 202615.0815.2214.7614.8614.86-2.62%104,070
Feb 20, 202615.0815.3215.0415.2615.261.06%75,486
Feb 19, 202615.4215.6015.0215.1015.10-1.95%64,461
Feb 18, 202615.1615.4014.8015.4015.402.12%106,598
Feb 17, 202615.4815.5814.9015.0815.080.40%89,837
Feb 16, 202615.1815.3014.9215.0215.020.27%82,770
Feb 13, 202614.9215.2814.6614.9814.981.90%163,710
Feb 12, 202615.8615.8614.7014.7014.70-6.01%297,037
Feb 11, 202616.3416.5815.5615.6415.646.39%493,544
Feb 10, 202614.1814.7414.0814.7014.703.81%130,507
Feb 9, 202614.2414.3014.0614.1614.16-0.28%57,539
Feb 6, 202614.0814.2213.8614.2014.200.85%79,482
Feb 5, 202614.1014.1613.9014.0814.08-0.42%106,584
Feb 4, 202614.3414.3613.7614.1414.14-2.08%130,412
Feb 3, 202614.4214.5014.0814.4414.261.12%81,008
Feb 2, 202614.3014.3214.1614.2814.10-0.56%56,449
Jan 30, 202614.2814.4214.2414.3614.18-0.14%84,275
Jan 29, 202614.5014.5014.2614.3814.20-0.96%104,098
Jan 28, 202614.6014.6014.4014.5214.34-0.55%65,008
Jan 27, 202614.9014.9414.5014.6014.42-1.35%70,357
Jan 26, 202614.9815.0214.7014.8014.62-1.46%72,513
Jan 23, 202614.8415.2014.8415.0214.83-0.79%68,143
Jan 22, 202614.5015.2214.4015.1414.955.43%307,389
Jan 21, 202614.3014.5014.2614.3614.180.70%236,396
Jan 20, 202614.5214.6014.1214.2614.08-2.06%131,279
Jan 19, 202614.7214.8014.4214.5614.38-2.80%144,304
Jan 16, 202615.0215.1214.8814.9814.79-0.27%43,016
Jan 15, 202615.0015.1214.8815.0214.83-0.53%86,741
Jan 14, 202615.3415.4214.9615.1014.91-1.56%83,834
Jan 13, 202615.6215.8015.3415.3415.15-1.67%112,026
Jan 12, 202615.7015.7415.4615.6015.411.17%69,865
Jan 9, 202615.3015.7615.3015.4215.230.78%171,081
Jan 8, 202615.3015.4215.0815.3015.111.59%165,822
Jan 7, 202615.1615.1614.9215.0614.87-0.13%61,181
Jan 6, 202615.1015.3015.0415.0814.890.27%96,325
Jan 5, 202614.7815.0614.6615.0414.852.17%67,543
Jan 2, 202615.1815.2014.6414.7214.54-2.52%170,408
Dec 30, 202515.0215.1814.9015.1014.91-165,785
Dec 29, 202514.9615.1214.8015.1014.911.34%82,019
Dec 23, 202514.8014.9614.7014.9014.71-0.40%86,214
Dec 22, 202514.8415.0014.6014.9614.770.94%99,333
Dec 19, 202514.7414.9014.6814.8214.64-0.27%118,097
Dec 18, 202514.6614.8614.5614.8614.671.09%93,283
Dec 17, 202514.9214.9814.6614.7014.52-1.34%136,425
Dec 16, 202514.6815.2014.6014.9014.71-0.67%153,739
Dec 15, 202515.2015.4615.0015.0014.81-0.92%177,873