Scherzer & Co. AG (ETR:PZS)
Germany · Delayed Price · Currency is EUR 2.660
+0.020 (0.76%)
Aug 27, 2026, 10:20 AM CET
Scherzer & Co. AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | - | - | 1,000 |
| Aug 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 24, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 4,529 |
| Aug 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 9,415 |
| Aug 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 19, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 18, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 4,500 |
| Aug 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 4,532 |
| Aug 14, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.75% | 4,904 |
| Aug 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 6,000 |
| Aug 12, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | - | 5,971 |
| Aug 11, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | 0.76% | 4,388 |
| Aug 10, 2026 | 2.60 | 2.66 | 2.60 | 2.64 | 2.64 | -0.75% | 140,141 |
| Aug 7, 2026 | 2.70 | 2.70 | 2.64 | 2.66 | 2.66 | -0.75% | 3,683 |
| Aug 6, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | - | 18,810 |
| Aug 5, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | - | 10,013 |
| Aug 4, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | - | 72,350 |
| Aug 3, 2026 | 2.72 | 2.76 | 2.68 | 2.68 | 2.68 | -0.74% | 62,074 |
| Jul 31, 2026 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 3,014 |
| Jul 30, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 1,120 |
| Jul 29, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | - | 5,902 |
| Jul 28, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 0.74% | 4,439 |
| Jul 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,094 |
| Jul 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 272 |
| Jul 23, 2026 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | -0.74% | 3,955 |
| Jul 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 4,000 |
| Jul 21, 2026 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | - | 4,250 |
| Jul 20, 2026 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | -0.74% | 6,206 |
| Jul 17, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | - | 2,898 |
| Jul 16, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jul 15, 2026 | 2.74 | 2.74 | 2.66 | 2.72 | 2.72 | -0.73% | 2,289 |
| Jul 14, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 4,514 |
| Jul 13, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 4,178 |
| Jul 10, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.73% | 3,002 |
| Jul 9, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.72% | 3,027 |
| Jul 8, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 3,035 |
| Jul 7, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 3,082 |
| Jul 6, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | 1.48% | 3,139 |
| Jul 3, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -2.17% | 25,478 |
| Jul 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 2,876 |
| Jul 1, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 11,097 |
| Jun 30, 2026 | 2.76 | 2.78 | 2.76 | 2.76 | 2.76 | - | 17,050 |
| Jun 29, 2026 | 2.76 | 2.78 | 2.76 | 2.76 | 2.76 | - | 4,667 |
| 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 |