Scherzer & Co. AG (ETR:PZS)
Germany · Delayed Price · Currency is EUR 2.620
-0.040 (-1.50%)
Oct 6, 2026, 5:35 PM CET
Scherzer & Co. AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.64 | 2.64 | 2.50 | 2.62 | 2.62 | -1.50% | 56,778 |
| Oct 5, 2026 | 2.66 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 8,386 |
| Oct 2, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 0.75% | - |
| Oct 1, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 871 |
| Sep 30, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | - | 6,093 |
| Sep 29, 2026 | 2.68 | 2.70 | 2.66 | 2.66 | 2.66 | - | 5,617 |
| Sep 28, 2026 | 2.66 | 2.66 | 2.64 | 2.66 | 2.66 | - | 400 |
| Sep 25, 2026 | 2.66 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 983 |
| Sep 24, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 5,086 |
| Sep 23, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 1,422 |
| Sep 22, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 0.75% | 5,584 |
| Sep 21, 2026 | 2.68 | 2.70 | 2.66 | 2.66 | 2.66 | -0.75% | 6,508 |
| Sep 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 2,020 |
| Sep 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 995 |
| Sep 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 3,948 |
| Sep 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 985 |
| Sep 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 1,029 |
| Sep 11, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 9,966 |
| Sep 10, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | - | 1,028 |
| Sep 9, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | - | 4,753 |
| Sep 8, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 1,479 |
| Sep 7, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 4,745 |
| Sep 4, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 2,786 |
| Sep 3, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 2,981 |
| Sep 2, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 4,565 |
| Sep 1, 2026 | 2.66 | 2.68 | 2.64 | 2.68 | 2.68 | 1.52% | 9,718 |
| Aug 31, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | - | 5,736 |
| Aug 28, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 2,000 |
| Aug 27, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | - | 4,957 |
| Aug 26, 2026 | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | - | 4,671 |
| 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 |