SCHOTT Pharma AG & Co. KGaA (ETR:1SXP)
Germany · Delayed Price · Currency is EUR 24.60
+0.80 (3.36%)
Last updated: Sep 24, 2026, 5:30 PM CET
ETR:1SXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 24.10 | 24.75 | 23.85 | 24.60 | 24.60 | 3.36% | 87,831 |
| Sep 23, 2026 | 24.10 | 24.50 | 23.80 | 23.80 | 23.80 | -0.83% | 58,133 |
| Sep 22, 2026 | 23.65 | 24.25 | 23.50 | 24.00 | 24.00 | 2.13% | 50,652 |
| Sep 21, 2026 | 23.65 | 23.75 | 23.35 | 23.50 | 23.50 | 0.21% | 33,810 |
| Sep 18, 2026 | 23.10 | 23.70 | 23.00 | 23.45 | 23.45 | 1.08% | 69,304 |
| Sep 17, 2026 | 23.10 | 23.30 | 23.05 | 23.20 | 23.20 | 0.65% | 48,786 |
| Sep 16, 2026 | 23.30 | 23.45 | 23.00 | 23.05 | 23.05 | -0.43% | 67,464 |
| Sep 15, 2026 | 23.85 | 23.85 | 22.90 | 23.15 | 23.15 | 2.43% | 109,070 |
| Sep 14, 2026 | 23.00 | 23.20 | 22.60 | 22.60 | 22.60 | -1.95% | 80,346 |
| Sep 11, 2026 | 23.30 | 23.40 | 23.05 | 23.05 | 23.05 | -0.43% | 66,088 |
| Sep 10, 2026 | 23.50 | 23.55 | 23.15 | 23.15 | 23.15 | -1.49% | 65,141 |
| Sep 9, 2026 | 23.30 | 23.60 | 23.25 | 23.50 | 23.50 | 0.21% | 44,971 |
| Sep 8, 2026 | 23.10 | 23.65 | 23.10 | 23.45 | 23.45 | 2.18% | 30,711 |
| Sep 7, 2026 | 22.95 | 23.15 | 21.85 | 22.95 | 22.95 | -0.43% | 55,991 |
| Sep 4, 2026 | 23.35 | 23.40 | 22.95 | 23.05 | 23.05 | -1.07% | 38,827 |
| Sep 3, 2026 | 23.40 | 23.65 | 23.30 | 23.30 | 23.30 | -0.43% | 48,002 |
| Sep 2, 2026 | 23.00 | 23.55 | 22.95 | 23.40 | 23.40 | 1.08% | 56,188 |
| Sep 1, 2026 | 23.20 | 23.55 | 22.75 | 23.15 | 23.15 | - | 65,506 |
| Aug 31, 2026 | 23.50 | 23.65 | 23.05 | 23.15 | 23.15 | -1.49% | 75,178 |
| Aug 28, 2026 | 23.30 | 23.75 | 23.30 | 23.50 | 23.50 | 0.21% | 50,548 |
| Aug 27, 2026 | 23.45 | 23.60 | 23.25 | 23.45 | 23.45 | 0.86% | 44,013 |
| Aug 26, 2026 | 22.95 | 23.50 | 22.90 | 23.25 | 23.25 | 1.09% | 97,293 |
| Aug 25, 2026 | 22.95 | 23.05 | 22.75 | 23.00 | 23.00 | 0.44% | 65,687 |
| Aug 24, 2026 | 22.95 | 23.10 | 22.75 | 22.90 | 22.90 | -0.65% | 67,778 |
| Aug 21, 2026 | 22.75 | 23.05 | 22.50 | 23.05 | 23.05 | 1.32% | 72,742 |
| Aug 20, 2026 | 23.00 | 23.05 | 22.65 | 22.75 | 22.75 | - | 76,318 |
| Aug 19, 2026 | 22.25 | 22.80 | 22.05 | 22.75 | 22.75 | 2.71% | 91,899 |
| Aug 18, 2026 | 23.00 | 23.25 | 21.95 | 22.15 | 22.15 | 2.55% | 170,786 |
| Aug 17, 2026 | 21.65 | 21.95 | 21.50 | 21.60 | 21.60 | -1.59% | 46,021 |
| Aug 14, 2026 | 22.05 | 22.40 | 21.75 | 21.95 | 21.95 | 0.69% | 54,012 |
| Aug 13, 2026 | 21.30 | 22.20 | 21.05 | 21.80 | 21.80 | 2.35% | 128,134 |
| Aug 12, 2026 | 22.95 | 22.95 | 20.60 | 21.30 | 21.30 | -4.91% | 185,935 |
| Aug 11, 2026 | 22.20 | 22.50 | 22.05 | 22.40 | 22.40 | 0.45% | 39,622 |
| Aug 10, 2026 | 22.60 | 22.60 | 22.05 | 22.30 | 22.30 | -0.89% | 79,922 |
| Aug 7, 2026 | 22.25 | 22.70 | 22.25 | 22.50 | 22.50 | 2.74% | 49,101 |
| Aug 6, 2026 | 22.15 | 22.45 | 21.90 | 21.90 | 21.90 | -1.13% | 39,077 |
| Aug 5, 2026 | 22.80 | 22.80 | 21.80 | 22.15 | 22.15 | -0.67% | 64,686 |
| Aug 4, 2026 | 22.00 | 22.65 | 21.85 | 22.30 | 22.30 | 1.83% | 128,276 |
| Aug 3, 2026 | 22.20 | 22.30 | 21.60 | 21.90 | 21.90 | -0.23% | 65,853 |
| Jul 31, 2026 | 22.15 | 22.20 | 21.90 | 21.95 | 21.95 | -0.23% | 49,650 |
| Jul 30, 2026 | 22.00 | 22.35 | 21.90 | 22.00 | 22.00 | -0.68% | 55,069 |
| Jul 29, 2026 | 21.75 | 22.20 | 21.50 | 22.15 | 22.15 | 2.55% | 50,451 |
| Jul 28, 2026 | 20.85 | 21.60 | 20.80 | 21.60 | 21.60 | 3.60% | 63,233 |
| Jul 27, 2026 | 20.35 | 21.05 | 20.30 | 20.85 | 20.85 | 3.22% | 77,347 |
| Jul 24, 2026 | 20.40 | 20.40 | 20.05 | 20.20 | 20.20 | -0.74% | 43,127 |
| Jul 23, 2026 | 20.40 | 20.45 | 20.15 | 20.35 | 20.35 | -0.49% | 29,268 |
| Jul 22, 2026 | 20.30 | 20.65 | 20.10 | 20.45 | 20.45 | 0.49% | 39,116 |
| Jul 21, 2026 | 20.90 | 20.90 | 19.74 | 20.35 | 20.35 | -1.21% | 43,992 |
| Jul 20, 2026 | 20.50 | 20.85 | 20.40 | 20.60 | 20.60 | 0.49% | 45,655 |
| Jul 17, 2026 | 20.75 | 20.80 | 20.25 | 20.50 | 20.50 | 0.99% | 93,803 |