SCHOTT Pharma AG & Co. KGaA (ETR:1SXP)
Germany · Delayed Price · Currency is EUR 23.05
-0.25 (-1.07%)
At close: Sep 4, 2026
ETR:1SXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 20.25 | 20.55 | 20.05 | 20.30 | 20.30 | - | 55,903 |
| Jul 15, 2026 | 20.40 | 20.45 | 20.05 | 20.30 | 20.30 | -0.98% | 38,981 |
| Jul 14, 2026 | 20.60 | 20.60 | 19.90 | 20.50 | 20.50 | -1.20% | 43,163 |
| Jul 13, 2026 | 20.05 | 20.90 | 19.88 | 20.75 | 20.75 | 2.72% | 99,251 |
| Jul 10, 2026 | 20.10 | 20.90 | 20.05 | 20.20 | 20.20 | 1.00% | 115,449 |
| Jul 9, 2026 | 20.70 | 21.50 | 19.86 | 20.00 | 20.00 | 13.51% | 311,105 |
| Jul 8, 2026 | 18.06 | 18.12 | 17.62 | 17.62 | 17.62 | -4.13% | 52,735 |
| Jul 7, 2026 | 18.80 | 18.82 | 18.24 | 18.38 | 18.38 | -1.71% | 57,291 |
| Jul 6, 2026 | 18.52 | 19.38 | 18.24 | 18.70 | 18.70 | 7.22% | 217,947 |
| Jul 3, 2026 | 17.46 | 17.50 | 17.20 | 17.44 | 17.44 | -0.11% | 14,260 |
| Jul 2, 2026 | 16.96 | 17.46 | 16.96 | 17.46 | 17.46 | 1.04% | 34,280 |
| Jul 1, 2026 | 17.24 | 17.40 | 17.04 | 17.28 | 17.28 | -0.12% | 26,153 |
| Jun 30, 2026 | 17.22 | 17.66 | 17.16 | 17.30 | 17.30 | 0.82% | 39,236 |
| Jun 29, 2026 | 16.90 | 17.48 | 16.90 | 17.16 | 17.16 | -1.15% | 53,214 |