SMT Scharf AG (ETR:S188)
Germany · Delayed Price · Currency is EUR 6.40
+0.05 (0.79%)
Jul 3, 2026, 5:35 PM CET
SMT Scharf AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | 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 |
| Jun 5, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 693 |
| Jun 4, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.16% | 3,355 |
| Jun 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jun 2, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 3 |
| Jun 1, 2026 | 6.90 | 7.10 | 6.90 | 7.05 | 7.05 | - | 241 |
| May 29, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 783 |
| May 28, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 735 |
| May 27, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -1.40% | 304 |
| May 26, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -2.72% | 676 |
| May 25, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 442 |
| May 22, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | 1.37% | 145 |
| May 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 22 |
| May 18, 2026 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | 0.70% | 32 |
| May 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| May 14, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 716 |
| May 13, 2026 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -1.40% | 1,525 |
| May 12, 2026 | 7.30 | 7.30 | 7.05 | 7.15 | 7.15 | 0.70% | 999 |
| May 11, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 826 |
| May 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 92 |
| May 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| May 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| May 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 75 |
| May 4, 2026 | 7.65 | 7.65 | 7.35 | 7.45 | 7.45 | -2.61% | 1,165 |
| Apr 30, 2026 | 7.55 | 7.65 | 7.50 | 7.65 | 7.65 | - | 1,592 |
| Apr 29, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 2.00% | 1,609 |
| Apr 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 1,754 |
| Apr 27, 2026 | 7.55 | 7.75 | 7.45 | 7.60 | 7.60 | -0.65% | 549 |
| Apr 24, 2026 | 7.95 | 8.00 | 7.65 | 7.65 | 7.65 | -4.97% | 1,784 |