SMT Scharf AG (ETR:S188)
Germany · Delayed Price · Currency is EUR 6.20
-0.20 (-3.13%)
Jul 24, 2026, 5:35 PM CET
SMT Scharf AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |