SMT Scharf AG (ETR:S188)
Germany · Delayed Price · Currency is EUR 4.780
0.00 (0.00%)
Nov 4, 2026, 5:35 PM CET
SMT Scharf AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 500 |
| Nov 3, 2026 | 4.80 | 4.80 | 4.60 | 4.78 | 4.78 | -0.42% | 500 |
| Nov 2, 2026 | 4.92 | 4.94 | 4.72 | 4.80 | 4.80 | -2.83% | 3,574 |
| Oct 30, 2026 | 5.00 | 5.00 | 4.86 | 4.94 | 4.94 | -2.18% | 264 |
| Oct 29, 2026 | 5.10 | 5.20 | 4.88 | 5.05 | 5.05 | 1.00% | 8,031 |
| Oct 28, 2026 | 5.65 | 5.70 | 5.00 | 5.00 | 5.00 | -11.50% | 4,748 |
| Oct 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 26, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | - | 162 |
| Oct 23, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 200 |
| Oct 22, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | - | 120 |
| Oct 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 20, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | 1,298 |
| Oct 19, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 3,358 |
| Oct 16, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 151 |
| Oct 15, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | - | 88 |
| Oct 14, 2026 | 5.80 | 5.80 | 5.60 | 5.75 | 5.75 | -0.86% | 983 |
| Oct 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 12, 2026 | 6.15 | 6.15 | 5.75 | 5.80 | 5.80 | - | 58,799 |
| Oct 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 8, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 0.86% | 300 |
| Oct 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 100 |
| Oct 5, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 1,064 |
| Oct 2, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -2.52% | 1,310 |
| Oct 1, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 3.48% | 3,895 |
| Sep 30, 2026 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 1,978 |
| Sep 29, 2026 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | 2.63% | 5,756 |
| Sep 28, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 500 |
| Sep 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 24, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 1,380 |
| Sep 23, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 937 |
| Sep 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Sep 21, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | - | 74 |
| Sep 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Sep 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Sep 15, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Sep 11, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 230 |
| Sep 10, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 15 |
| Sep 9, 2026 | 6.00 | 6.25 | 5.70 | 5.75 | 5.75 | -6.50% | 13,231 |
| Sep 8, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 3.36% | 1,629 |
| Sep 7, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 2.59% | 250 |
| Sep 4, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | -1.69% | 614 |
| Sep 3, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 419 |
| Sep 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 1, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -3.25% | 1,300 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -1.60% | 3,029 |
| Aug 28, 2026 | 5.80 | 6.25 | 5.80 | 6.25 | 6.25 | 4.17% | 4,707 |
| Aug 27, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2.56% | 1,147 |