sdm SE (ETR:75S)
Germany · Delayed Price · Currency is EUR 1.230
-0.020 (-1.60%)
At close: Feb 13, 2026
sdm SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 275 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | - | 5,000 |
| Feb 11, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 313 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 9, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 75 |
| Feb 6, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | -0.79% | 1,500 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Feb 4, 2026 | 1.34 | 1.35 | 1.26 | 1.27 | 1.27 | -0.78% | 3,391 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 1.59% | 2,000 |
| Feb 2, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | - | 483 |
| Jan 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 29, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | - | 4,643 |
| Jan 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Jan 27, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 4.07% | 7,268 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 1,650 |
| Jan 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jan 22, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -1.60% | 2,000 |
| Jan 21, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 2,833 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.22 | 1.22 | 1.22 | -11.59% | 33,951 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | - | 4,345 |
| Jan 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 500 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Jan 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jan 13, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | - | 600 |
| Jan 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 3,430 |
| Jan 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 100 |
| Jan 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Jan 6, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | - | 1,536 |
| Jan 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Jan 2, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 7.09% | 7,710 |
| Dec 30, 2025 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | 4.10% | 3,668 |
| Dec 29, 2025 | 1.31 | 1.31 | 1.20 | 1.22 | 1.22 | -3.17% | 4,769 |
| Dec 23, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | - | 4,000 |
| Dec 22, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | 2.44% | 2,668 |
| Dec 19, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 5.13% | 4,200 |
| Dec 18, 2025 | 1.23 | 1.27 | 1.17 | 1.17 | 1.17 | 0.86% | 7,198 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -5.69% | 3,031 |
| Dec 16, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -1.60% | 600 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 4,000 |
| Dec 12, 2025 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | - | 28,800 |
| Dec 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 400 |
| Dec 10, 2025 | 1.38 | 1.38 | 1.20 | 1.24 | 1.24 | -6.77% | 9,220 |
| Dec 9, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | 1.53% | 5,700 |
| Dec 8, 2025 | 1.38 | 1.90 | 1.24 | 1.31 | 1.31 | -0.76% | 81,017 |
| Dec 5, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 3,000 |
| Dec 4, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 4,500 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -8.45% | 5,709 |
| Dec 2, 2025 | 1.38 | 1.47 | 1.38 | 1.42 | 1.42 | -2.07% | 7,353 |
| Dec 1, 2025 | 1.39 | 1.49 | 1.39 | 1.45 | 1.45 | 0.69% | 14,180 |