SCHOTT Pharma AG & Co. KGaA (ETR:1SXP)
Germany flag Germany · Delayed Price · Currency is EUR
24.40
-0.20 (-0.81%)
At close: Aug 8, 2025, 5:30 PM CET

Veren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202524.6024.9024.4524.45--0.61%2,722
Aug 7, 202523.5024.6523.4024.60-4.24%26,525
Aug 6, 202524.4024.4023.4023.60--3.28%33,259
Aug 5, 202523.5524.7022.9024.40-1.67%73,587
Aug 4, 202523.9524.0023.4524.00-1.69%37,918
Aug 1, 202523.6023.8023.3023.60--0.84%45,073
Jul 31, 202525.0025.0023.8023.80--1.86%36,742
Jul 30, 202524.3524.5024.0524.25--0.41%24,560
Jul 29, 202525.5525.5524.3524.35--4.32%46,872
Jul 28, 202526.3026.3525.4025.45--2.30%44,781
Jul 25, 202525.4026.1525.2526.05-2.36%100,481
Jul 24, 202525.9525.9524.7525.45-3.25%63,793
Jul 23, 202524.6524.6524.6524.65--38,552
Jul 22, 202525.9525.9524.5524.65--3.14%36,352
Jul 21, 202525.4525.4525.4525.45--25,024
Jul 18, 202526.0526.1025.3525.45--1.36%49,430
Jul 17, 202526.0526.3025.5525.80--0.39%32,949
Jul 16, 202525.9025.9025.9025.90--29,835
Jul 15, 202525.8026.3025.8025.90-0.19%31,340
Jul 14, 202525.7026.1025.5525.85--0.58%29,935
Jul 11, 202527.0027.0026.0026.00--2.62%31,434
Jul 10, 202526.3026.8025.7526.70-4.09%57,986
Jul 9, 202525.7026.4025.4025.65-0.79%58,167
Jul 8, 202525.9526.3025.3525.45--3.78%55,485
Jul 7, 202528.5028.5025.7526.45--1.49%78,797
Jul 4, 202527.0527.0526.3526.85-1.13%39,421
Jul 3, 202526.8027.3026.4526.55--0.19%52,740
Jul 2, 202526.9027.4526.5026.60--6.01%62,136
Jul 1, 202528.3028.3028.3028.30--67,095
Jun 30, 202528.3028.3028.3028.30--60,975
Jun 27, 202528.1028.7028.1028.30-0.71%20,199
Jun 26, 202528.4028.6527.7528.10--0.35%28,700
Jun 25, 202528.8028.9528.1028.20--1.05%25,947
Jun 24, 202529.9529.9528.5028.50-0.18%28,037
Jun 23, 202528.0028.7027.3528.45-4.02%42,341
Jun 20, 202527.3027.9526.0027.35--0.36%79,697
Jun 19, 202528.0028.0027.3527.45--1.79%19,129
Jun 18, 202528.9528.9527.6527.95--0.53%35,183
Jun 17, 202528.8029.1027.9528.10--3.27%23,393
Jun 16, 202529.8530.0528.8029.05--3.17%21,058
Jun 13, 202529.3030.2029.3030.00-0.17%41,868
Jun 12, 202529.1030.2529.1029.95-1.18%34,965
Jun 11, 202528.6529.6028.6529.60-0.17%35,838
Jun 10, 202528.7029.5528.5529.55-4.79%38,322
Jun 9, 202528.2028.2028.2028.20--27,256
Jun 6, 202528.2028.2028.2028.20--15,332
Jun 5, 202528.2028.2028.2028.20--30,449
Jun 4, 202527.9028.5027.9028.20-1.08%25,279
Jun 3, 202528.7028.7027.9027.90--1.06%19,677
Jun 2, 202528.4528.7527.8528.20--1.05%58,650