SCHOTT Pharma AG & Co. KGaA (ETR:1SXP)
Germany · Delayed Price · Currency is EUR 23.20
-0.80 (-3.33%)
At close: Nov 4, 2026
ETR:1SXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23.75 | 24.45 | 23.30 | 23.20 | 23.20 | -3.33% | 291,594 |
| Nov 3, 2026 | 24.95 | 24.95 | 24.00 | 24.00 | 24.00 | -4.19% | 111,399 |
| Nov 2, 2026 | 24.90 | 25.20 | 24.85 | 25.05 | 25.05 | 0.20% | 70,161 |
| Oct 30, 2026 | 25.25 | 25.35 | 24.75 | 25.00 | 25.00 | -1.19% | 49,801 |
| Oct 29, 2026 | 25.50 | 25.50 | 25.15 | 25.30 | 25.30 | 0.20% | 59,638 |
| Oct 28, 2026 | 25.50 | 25.85 | 25.25 | 25.25 | 25.25 | -0.98% | 30,590 |
| Oct 27, 2026 | 25.05 | 25.85 | 24.80 | 25.50 | 25.50 | - | 55,206 |
| Oct 26, 2026 | 25.70 | 26.15 | 25.50 | 25.50 | 25.50 | -0.78% | 65,372 |
| Oct 23, 2026 | 25.70 | 25.80 | 25.30 | 25.70 | 25.70 | 0.59% | 42,144 |
| Oct 22, 2026 | 25.80 | 25.95 | 25.55 | 25.55 | 25.55 | -0.97% | 36,590 |
| Oct 21, 2026 | 25.70 | 26.20 | 25.70 | 25.80 | 25.80 | -0.77% | 86,808 |
| Oct 20, 2026 | 25.50 | 26.00 | 25.10 | 26.00 | 26.00 | 1.96% | 65,427 |
| Oct 19, 2026 | 24.65 | 25.65 | 24.60 | 25.50 | 25.50 | 3.66% | 75,552 |
| Oct 16, 2026 | 25.10 | 25.25 | 24.50 | 24.60 | 24.60 | 0.20% | 76,376 |
| Oct 15, 2026 | 24.60 | 24.75 | 23.85 | 24.55 | 24.55 | 0.20% | 63,201 |
| Oct 14, 2026 | 23.85 | 24.65 | 23.85 | 24.50 | 24.50 | 2.30% | 46,181 |
| Oct 13, 2026 | 24.05 | 24.15 | 23.80 | 23.95 | 23.95 | -0.62% | 32,314 |
| Oct 12, 2026 | 23.60 | 24.15 | 23.60 | 24.10 | 24.10 | 2.55% | 62,360 |
| Oct 9, 2026 | 23.50 | 23.90 | 23.10 | 23.50 | 23.50 | -4.67% | 89,632 |
| Oct 8, 2026 | 24.95 | 25.10 | 24.60 | 24.65 | 24.65 | -1.99% | 47,942 |
| Oct 7, 2026 | 25.05 | 25.40 | 24.75 | 25.15 | 25.15 | 0.40% | 41,414 |
| Oct 6, 2026 | 24.85 | 26.05 | 24.85 | 25.05 | 25.05 | 1.42% | 113,806 |
| Oct 5, 2026 | 24.90 | 24.90 | 24.50 | 24.70 | 24.70 | 0.61% | 53,421 |
| Oct 2, 2026 | 24.35 | 24.65 | 24.00 | 24.55 | 24.55 | 0.82% | 61,873 |
| Oct 1, 2026 | 24.85 | 24.95 | 24.25 | 24.35 | 24.35 | -2.40% | 62,560 |
| Sep 30, 2026 | 24.80 | 25.60 | 24.75 | 24.95 | 24.95 | 1.01% | 82,312 |
| Sep 29, 2026 | 25.00 | 25.25 | 24.65 | 24.70 | 24.70 | -1.20% | 68,511 |
| Sep 28, 2026 | 24.75 | 25.20 | 24.75 | 25.00 | 25.00 | 1.42% | 98,498 |
| Sep 25, 2026 | 24.60 | 24.80 | 24.50 | 24.65 | 24.65 | 0.20% | 111,671 |
| 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 |