SMT Scharf AG (ETR:S188)
Germany · Delayed Price · Currency is EUR 7.00
-0.25 (-3.45%)
Mar 17, 2026, 5:44 PM CET
SMT Scharf AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 4.38% | 733 |
| Mar 13, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 5.38% | 10,166 |
| Mar 12, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | -0.76% | 205 |
| Mar 11, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -1.50% | 258 |
| Mar 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Mar 9, 2026 | 6.70 | 6.70 | 6.35 | 6.45 | 6.45 | -5.84% | 9,048 |
| Mar 6, 2026 | 6.70 | 6.90 | 6.70 | 6.85 | 6.85 | 0.74% | 153 |
| Mar 5, 2026 | 6.85 | 6.85 | 6.70 | 6.80 | 6.80 | - | 1,270 |
| Mar 4, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 2,224 |
| Mar 3, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -4.26% | 1,135 |
| Mar 2, 2026 | 7.10 | 7.10 | 6.90 | 7.05 | 7.05 | -2.76% | 1,410 |
| Feb 27, 2026 | 7.00 | 7.35 | 7.00 | 7.25 | 7.25 | 4.32% | 12,800 |
| Feb 26, 2026 | 6.90 | 7.80 | 6.90 | 6.95 | 6.95 | 1.46% | 32,404 |
| Feb 25, 2026 | 6.50 | 6.90 | 6.50 | 6.85 | 6.85 | 5.38% | 7,589 |
| Feb 24, 2026 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -2.99% | 1,358 |
| Feb 23, 2026 | 6.75 | 6.80 | 6.60 | 6.70 | 6.70 | -1.47% | 1,636 |
| Feb 20, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -0.73% | 16,634 |
| Feb 19, 2026 | 6.90 | 6.95 | 6.70 | 6.85 | 6.85 | 0.74% | 10,229 |
| Feb 18, 2026 | 6.20 | 7.40 | 6.20 | 6.80 | 6.80 | 10.57% | 34,919 |
| Feb 17, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | -1.60% | 191 |
| Feb 16, 2026 | 5.80 | 6.35 | 5.80 | 6.25 | 6.25 | 8.70% | 20,860 |
| Feb 13, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 713 |
| Feb 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 4,582 |
| Feb 11, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 137,338 |
| Feb 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 9, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 6,456 |
| Feb 6, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 2,018 |
| Feb 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Feb 4, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 1.80% | 1,671 |
| Feb 3, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | - | 1,112 |
| Feb 2, 2026 | 5.65 | 5.80 | 5.25 | 5.55 | 5.55 | -0.89% | 10,926 |
| 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 |