Scherzer & Co. AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.74	2.74	2.70	2.70	2.70	1.50%	1,500
May 14, 2026	2.62	2.70	2.62	2.66	2.66	0.76%	4,429
May 13, 2026	2.64	2.64	2.64	2.64	2.64	-	485
May 12, 2026	2.64	2.64	2.64	2.64	2.64	-	1,900
May 11, 2026	2.64	2.68	2.60	2.64	2.64	1.54%	27,817
May 8, 2026	2.58	2.60	2.58	2.60	2.60	0.78%	20,700
May 7, 2026	2.58	2.60	2.58	2.58	2.58	-	110
May 6, 2026	2.60	2.60	2.58	2.58	2.58	-	7,000
May 5, 2026	2.58	2.58	2.58	2.58	2.58	-1.53%	25
May 4, 2026	2.62	2.62	2.62	2.62	2.62	0.77%	4,231
Apr 30, 2026	2.60	2.60	2.58	2.60	2.60	-	3,720
Apr 29, 2026	2.60	2.60	2.60	2.60	2.60	-	4,855
Apr 28, 2026	2.60	2.60	2.60	2.60	2.60	-	5,749
Apr 27, 2026	2.58	2.60	2.58	2.60	2.60	-	5,001
Apr 24, 2026	2.60	2.60	2.60	2.60	2.60	-	199
Apr 23, 2026	2.60	2.60	2.60	2.60	2.60	-	199
Apr 22, 2026	2.60	2.60	2.60	2.60	2.60	0.78%	4,588
Apr 21, 2026	2.58	2.58	2.58	2.58	2.58	-	4,588
Apr 20, 2026	2.56	2.58	2.56	2.58	2.58	-	4,588
Apr 17, 2026	2.56	2.58	2.56	2.58	2.58	0.78%	4,701
Apr 16, 2026	2.56	2.56	2.56	2.56	2.56	-	459
Apr 15, 2026	2.56	2.56	2.56	2.56	2.56	0.79%	14,251
Apr 14, 2026	2.56	2.56	2.48	2.54	2.54	-1.55%	14,251
Apr 13, 2026	2.58	2.58	2.58	2.58	2.58	-	1,585
Apr 10, 2026	2.56	2.60	2.54	2.58	2.58	-	5,179
Apr 9, 2026	2.58	2.60	2.58	2.58	2.58	0.78%	2,305
Apr 8, 2026	2.56	2.60	2.56	2.56	2.56	0.79%	12,892
Apr 7, 2026	2.52	2.54	2.52	2.54	2.54	-0.78%	4,738
Apr 2, 2026	2.56	2.56	2.54	2.56	2.56	-	4,772
Apr 1, 2026	2.56	2.56	2.56	2.56	2.56	-	1,981
Mar 31, 2026	2.56	2.56	2.56	2.56	2.56	0.79%	5,492
Mar 30, 2026	2.56	2.56	2.54	2.54	2.54	-0.78%	5,492
Mar 27, 2026	2.54	2.56	2.50	2.56	2.56	0.79%	12,136
Mar 26, 2026	2.50	2.54	2.50	2.54	2.54	0.79%	1
Mar 25, 2026	2.50	2.52	2.50	2.52	2.52	2.44%	1,020
Mar 24, 2026	2.52	2.52	2.42	2.46	2.46	-0.81%	5,314
Mar 23, 2026	2.60	2.60	2.38	2.48	2.48	-0.80%	15,509
Mar 20, 2026	2.50	2.54	2.50	2.50	2.50	-0.79%	3,980
Mar 19, 2026	2.56	2.56	2.46	2.52	2.52	-2.33%	6,201
Mar 18, 2026	2.58	2.58	2.56	2.58	2.58	-	2,428
Mar 17, 2026	2.58	2.62	2.58	2.58	2.58	-	34,957
Mar 16, 2026	2.56	2.58	2.56	2.58	2.58	-	7,912
Mar 13, 2026	2.58	2.58	2.58	2.58	2.58	0.78%	16,996
Mar 12, 2026	2.60	2.60	2.56	2.56	2.56	-1.54%	16,996
Mar 11, 2026	2.58	2.60	2.58	2.60	2.60	-	641
Mar 10, 2026	2.58	2.60	2.54	2.60	2.60	-	24,400
Mar 9, 2026	2.58	2.60	2.58	2.60	2.60	-0.76%	3,133
Mar 6, 2026	2.62	2.62	2.62	2.62	2.62	-	2,678
Mar 5, 2026	2.68	2.68	2.60	2.62	2.62	-1.50%	5,870
Mar 4, 2026	2.64	2.66	2.64	2.66	2.66	0.76%	8