SMT Scharf AG (ETR:S188)
Germany · Delayed Price · Currency is EUR 5.70
-0.35 (-5.79%)
Aug 14, 2026, 5:53 PM CET
SMT Scharf AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -4.13% | 7,519 |
| Aug 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 12, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 1,466 |
| Aug 11, 2026 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | -2.42% | 2,535 |
| Aug 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Aug 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Aug 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 500 |
| Aug 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Aug 4, 2026 | 6.15 | 6.40 | 6.15 | 6.25 | 6.25 | 1.63% | 7,436 |
| Aug 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jul 31, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jul 30, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 11,500 |
| Jul 29, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 4,945 |
| Jul 28, 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | -3.85% | 1,054 |
| Jul 27, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 4.84% | 800 |
| Jul 24, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 804 |
| Jul 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 1 |
| Jul 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jul 21, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 4.88% | 859 |
| Jul 20, 2026 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | -1.60% | 714 |
| Jul 17, 2026 | 6.35 | 6.40 | 6.25 | 6.25 | 6.25 | 4.17% | 1,256 |
| Jul 16, 2026 | 6.10 | 6.15 | 5.95 | 6.00 | 6.00 | -3.23% | 3,091 |
| Jul 15, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 1,784 |
| Jul 14, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -2.34% | 1,403 |
| Jul 13, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 2 |
| Jul 10, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | - | 1,204 |
| Jul 9, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 5,426 |
| Jul 8, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 1,050 |
| Jul 7, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -1.56% | 181 |
| Jul 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 3, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 203 |
| Jul 2, 2026 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 4 |
| Jul 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 500 |
| Jun 30, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 23 |
| Jun 29, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 19 |
| Jun 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Jun 25, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | 3 |
| Jun 24, 2026 | 6.25 | 6.40 | 6.20 | 6.40 | 6.40 | -1.54% | 2,228 |
| Jun 23, 2026 | 6.55 | 6.70 | 6.50 | 6.50 | 6.50 | -2.26% | 2,663 |
| Jun 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jun 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 17, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 0.75% | 1 |
| Jun 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 15, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | -0.75% | 1,194 |
| Jun 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jun 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 73 |
| Jun 10, 2026 | 6.85 | 6.85 | 6.55 | 6.70 | 6.70 | -3.60% | 5,346 |
| Jun 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jun 8, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.84% | 3,289 |