Schweizer Electronic AG (ETR:SCE)
Germany · Delayed Price · Currency is EUR 5.70
-0.25 (-4.20%)
At close: Mar 20, 2026
Schweizer Electronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 435 |
| Jan 27, 2026 | 5.55 | 5.65 | 5.45 | 5.55 | 5.55 | - | 448 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.55 | 5.55 | 5.55 | -13.28% | 15,217 |
| Jan 23, 2026 | 6.70 | 6.90 | 5.95 | 6.40 | 6.40 | -5.88% | 7,020 |
| Jan 22, 2026 | 7.15 | 7.20 | 6.70 | 6.80 | 6.80 | -3.55% | 6,235 |
| Jan 21, 2026 | 6.10 | 7.20 | 6.10 | 7.05 | 7.05 | 16.53% | 7,086 |
| Jan 20, 2026 | 6.10 | 6.10 | 5.90 | 6.05 | 6.05 | 0.83% | 3,018 |
| Jan 19, 2026 | 5.60 | 6.10 | 5.50 | 6.00 | 6.00 | 11.11% | 25,833 |
| Jan 16, 2026 | 5.40 | 5.55 | 5.40 | 5.40 | 5.40 | - | 2,546 |
| Jan 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 800 |
| Jan 14, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -1.83% | 1,200 |
| Jan 13, 2026 | 5.40 | 5.50 | 5.30 | 5.45 | 5.45 | 0.93% | 1,472 |
| Jan 12, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 6,739 |