Scherzer & Co. AG (ETR:PZS)
Germany · Delayed Price · Currency is EUR 2.760
+0.020 (0.73%)
Jun 26, 2026, 5:35 PM CET
Scherzer & Co. AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 20,286 |
| Jun 25, 2026 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | - | 13,735 |
| Jun 24, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | - | 6,213 |
| Jun 23, 2026 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | 1.48% | 85,805 |
| Jun 22, 2026 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | - | 2,260 |
| Jun 19, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 11,123 |
| Jun 18, 2026 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | - | 8,556 |
| Jun 17, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 1,112 |
| Jun 16, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 5,171 |
| Jun 15, 2026 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | - | 1,650 |
| Jun 12, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 0.75% | 5,000 |
| Jun 11, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -1.47% | 4,584 |
| Jun 10, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 5,000 |
| Jun 9, 2026 | 2.76 | 2.76 | 2.70 | 2.72 | 2.72 | -1.45% | 6,793 |
| Jun 8, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | 1,193 |
| 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 |