Scherzer & Co. AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.80	2.80	2.78	2.78	2.78	1.46%	35
Jun 4, 2026	2.76	2.76	2.72	2.74	2.74	-	871
Jun 3, 2026	2.72	2.74	2.72	2.74	2.74	-	219
Jun 2, 2026	2.70	2.74	2.70	2.74	2.74	-	3,197
Jun 1, 2026	2.74	2.74	2.74	2.74	2.74	0.74%	214
May 29, 2026	2.76	2.76	2.72	2.72	2.72	-	137
May 28, 2026	2.70	2.78	2.70	2.72	2.72	1.12%	11,353
May 27, 2026	2.76	2.76	2.74	2.74	2.69	-	503
May 26, 2026	2.74	2.74	2.74	2.74	2.69	3.01%	165
May 25, 2026	2.66	2.66	2.66	2.66	2.61	-1.48%	-
May 22, 2026	2.68	2.72	2.68	2.70	2.65	2.27%	14,822
May 21, 2026	2.64	2.64	2.64	2.64	2.59	-0.75%	5,000
May 20, 2026	2.68	2.68	2.66	2.66	2.61	0.76%	3,500
May 19, 2026	2.64	2.64	2.64	2.64	2.59	-	19
May 18, 2026	2.76	2.76	2.64	2.64	2.59	-2.22%	6,006
May 15, 2026	2.74	2.74	2.70	2.70	2.65	1.50%	1,500
May 14, 2026	2.62	2.70	2.62	2.66	2.61	0.76%	4,429
May 13, 2026	2.64	2.64	2.64	2.64	2.59	-	-
May 12, 2026	2.64	2.64	2.64	2.64	2.59	-	1,900
May 11, 2026	2.64	2.68	2.60	2.64	2.59	1.54%	24,817
May 8, 2026	2.58	2.60	2.58	2.60	2.55	0.78%	20,700
May 7, 2026	2.58	2.60	2.58	2.58	2.53	-	110
May 6, 2026	2.60	2.60	2.58	2.58	2.53	-	7,000
May 5, 2026	2.58	2.58	2.58	2.58	2.53	-1.53%	25
May 4, 2026	2.62	2.62	2.62	2.62	2.57	0.77%	4,231
Apr 30, 2026	2.60	2.60	2.58	2.60	2.55	-	3,720
Apr 29, 2026	2.60	2.60	2.60	2.60	2.55	-	855
Apr 28, 2026	2.60	2.60	2.60	2.60	2.55	-	1,249
Apr 27, 2026	2.58	2.60	2.58	2.60	2.55	-	5,001
Apr 24, 2026	2.60	2.60	2.60	2.60	2.55	-	-
Apr 23, 2026	2.60	2.60	2.60	2.60	2.55	-	199
Apr 22, 2026	2.60	2.60	2.60	2.60	2.55	0.78%	-
Apr 21, 2026	2.58	2.58	2.58	2.58	2.53	-	-
Apr 20, 2026	2.56	2.58	2.56	2.58	2.53	-	4,588
Apr 17, 2026	2.56	2.58	2.56	2.58	2.53	0.78%	4,701
Apr 16, 2026	2.56	2.56	2.56	2.56	2.51	-	459
Apr 15, 2026	2.56	2.56	2.56	2.56	2.51	0.79%	-
Apr 14, 2026	2.56	2.56	2.48	2.54	2.49	-1.55%	14,251
Apr 13, 2026	2.58	2.58	2.58	2.58	2.53	-	1,585
Apr 10, 2026	2.56	2.60	2.54	2.58	2.53	-	5,179
Apr 9, 2026	2.58	2.60	2.58	2.58	2.53	0.78%	2,305
Apr 8, 2026	2.56	2.60	2.56	2.56	2.51	0.79%	12,892
Apr 7, 2026	2.52	2.54	2.52	2.54	2.49	-0.78%	4,738
Apr 2, 2026	2.56	2.56	2.54	2.56	2.51	-	4,772
Apr 1, 2026	2.56	2.56	2.56	2.56	2.51	-	1,981
Mar 31, 2026	2.56	2.56	2.56	2.56	2.51	0.79%	-
Mar 30, 2026	2.56	2.56	2.54	2.54	2.49	-0.78%	5,492
Mar 27, 2026	2.54	2.56	2.50	2.56	2.51	0.79%	12,136
Mar 26, 2026	2.50	2.54	2.50	2.54	2.49	0.79%	1
Mar 25, 2026	2.50	2.52	2.50	2.52	2.47	2.44%	1,020