SMT Scharf AG (ETR:S188)
Germany · Delayed Price · Currency is EUR 5.60
-0.10 (-1.75%)
At close: Jan 30, 2026
SMT Scharf AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 253 |
| Jan 29, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | -1.72% | 1,017 |
| Jan 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 4,016 |
| Jan 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3,850 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 4,081 |
| Jan 23, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 157 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 2,674 |
| Jan 21, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 50 |
| Jan 20, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 1,895 |
| Jan 19, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 4,713 |
| Jan 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 15, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 4,166 |
| Jan 14, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | - | 1,300 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 1,487 |
| Jan 12, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 1,703 |
| Jan 9, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 2 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 2,002 |
| Jan 7, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 1,000 |
| Jan 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 707 |
| Jan 5, 2026 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -0.87% | 4,622 |
| Jan 2, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - | 1,833 |
| Dec 30, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | - | 1,107 |
| Dec 29, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 15 |
| Dec 23, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 290 |
| Dec 22, 2025 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | 6,040 |
| Dec 19, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 21,681 |
| Dec 18, 2025 | 5.75 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 8,192 |
| Dec 17, 2025 | 5.85 | 5.90 | 5.70 | 5.80 | 5.80 | -0.85% | 17,411 |
| Dec 16, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | - | 1,699 |
| Dec 15, 2025 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | 0.86% | 2,054 |
| Dec 12, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | 1,446 |
| Dec 11, 2025 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 1,490 |
| Dec 10, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | 0.87% | 1,405 |
| Dec 9, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 1,790 |
| Dec 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 5, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 0.87% | 778 |
| Dec 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 166 |
| Dec 3, 2025 | 5.75 | 6.00 | 5.65 | 5.80 | 5.80 | 0.87% | 9,690 |
| Dec 2, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 1,590 |
| Dec 1, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -2.56% | 1,825 |
| Nov 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 27, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | 40 |
| Nov 26, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -0.85% | 550 |
| Nov 25, 2025 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | 1.72% | 4,888 |
| Nov 24, 2025 | 6.15 | 6.15 | 5.70 | 5.80 | 5.80 | -5.69% | 7,320 |
| Nov 21, 2025 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 696 |
| Nov 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 339 |
| Nov 19, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 201 |
| Nov 18, 2025 | 6.15 | 6.20 | 6.00 | 6.00 | 6.00 | -4.00% | 1,734 |
| Nov 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |