Schweizer Electronic AG (ETR:SCE)
Germany · Delayed Price · Currency is EUR 5.04
-0.10 (-1.95%)
Apr 10, 2026, 5:35 PM CET
Schweizer Electronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.10 | 5.12 | 4.93 | 5.04 | 5.04 | -1.95% | 2,388 |
| Apr 9, 2026 | 5.04 | 5.14 | 5.04 | 5.14 | 5.14 | 3.21% | 1,064 |
| Apr 8, 2026 | 5.02 | 5.04 | 4.98 | 4.98 | 4.98 | 1.22% | 18 |
| Apr 7, 2026 | 4.84 | 4.99 | 4.80 | 4.92 | 4.92 | 4.68% | 566 |
| Apr 2, 2026 | 4.58 | 4.78 | 4.58 | 4.70 | 4.70 | - | 503 |
| Apr 1, 2026 | 4.70 | 4.84 | 4.30 | 4.70 | 4.70 | - | 2,330 |
| Mar 31, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 2.62% | 563 |
| Mar 30, 2026 | 4.60 | 4.64 | 4.44 | 4.58 | 4.58 | 0.88% | 1,261 |
| Mar 27, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | -1.30% | 12 |
| Mar 26, 2026 | 4.52 | 4.62 | 4.52 | 4.60 | 4.60 | 2.68% | 524 |
| Mar 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 49 |
| Mar 24, 2026 | 4.56 | 4.60 | 4.40 | 4.48 | 4.48 | -2.61% | 901 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.40 | 4.60 | 4.60 | -19.30% | 8,485 |
| Mar 20, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -4.20% | 1,710 |
| Mar 19, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | 208 |
| Mar 18, 2026 | 6.00 | 6.10 | 5.90 | 5.95 | 5.95 | 0.85% | 579 |
| Mar 17, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 4.42% | 855 |
| Mar 16, 2026 | 5.85 | 5.85 | 5.40 | 5.65 | 5.65 | -3.42% | 6,066 |
| Mar 13, 2026 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | - | 975 |
| Mar 12, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 29 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 336 |
| Mar 10, 2026 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | - | 66 |
| Mar 9, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 60 |
| Mar 6, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.28% | 784 |
| Mar 5, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | 1.67% | 1,824 |
| Mar 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 85 |
| Mar 3, 2026 | 6.65 | 6.65 | 5.90 | 6.00 | 6.00 | -4.00% | 1,662 |
| Mar 2, 2026 | 6.40 | 6.40 | 5.90 | 6.25 | 6.25 | -2.34% | 3,490 |
| Feb 27, 2026 | 6.45 | 6.45 | 6.20 | 6.40 | 6.40 | 0.79% | 959 |
| Feb 26, 2026 | 6.25 | 6.40 | 6.20 | 6.35 | 6.35 | -0.78% | 198 |
| Feb 25, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -0.78% | 38 |
| Feb 24, 2026 | 6.30 | 6.50 | 6.25 | 6.45 | 6.45 | - | 2,399 |
| Feb 23, 2026 | 6.15 | 6.55 | 6.15 | 6.45 | 6.45 | 2.38% | 3,827 |
| Feb 20, 2026 | 6.55 | 6.55 | 6.20 | 6.30 | 6.30 | -3.08% | 2,542 |
| Feb 19, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | - | 3,187 |
| Feb 18, 2026 | 6.70 | 6.70 | 6.45 | 6.50 | 6.50 | -1.52% | 86 |
| Feb 17, 2026 | 6.65 | 7.15 | 6.50 | 6.60 | 6.60 | -2.22% | 9,001 |
| Feb 16, 2026 | 6.10 | 6.95 | 6.00 | 6.75 | 6.75 | 17.39% | 27,098 |
| Feb 13, 2026 | 5.95 | 5.95 | 5.60 | 5.75 | 5.75 | -1.71% | 457 |
| Feb 12, 2026 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | 1.74% | 450 |
| Feb 11, 2026 | 5.55 | 6.00 | 5.55 | 5.75 | 5.75 | 0.88% | 2,233 |
| Feb 10, 2026 | 5.25 | 5.80 | 5.25 | 5.70 | 5.70 | 6.54% | 4,446 |
| Feb 9, 2026 | 5.15 | 5.50 | 5.15 | 5.35 | 5.35 | 4.90% | 5,313 |
| Feb 6, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -3.77% | 986 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 4, 2026 | 5.40 | 5.50 | 5.20 | 5.30 | 5.30 | -0.93% | 663 |
| Feb 3, 2026 | 5.30 | 5.85 | 5.30 | 5.35 | 5.35 | - | 4,431 |
| Feb 2, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -5.31% | 1,560 |
| Jan 30, 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | 0.89% | 1,837 |
| Jan 29, 2026 | 5.50 | 5.85 | 5.50 | 5.60 | 5.60 | - | 2,311 |