Schweizer Electronic AG (ETR:SCE)
Germany · Delayed Price · Currency is EUR 5.60
0.00 (0.00%)
Jan 29, 2026, 5:35 PM CET
Schweizer Electronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | - | 0.89% | 420 |
| 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 |
| Jan 9, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 329 |
| Jan 8, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 2.88% | 1,093 |
| Jan 7, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 2,015 |
| Jan 6, 2026 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | -2.83% | 1,654 |
| Jan 5, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -2.75% | 209 |
| Jan 2, 2026 | 5.25 | 5.45 | 5.20 | 5.45 | 5.45 | 4.81% | 3,754 |
| Dec 30, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 657 |
| Dec 29, 2025 | 5.10 | 5.45 | 4.88 | 5.15 | 5.15 | -0.96% | 3,977 |
| Dec 23, 2025 | 5.60 | 5.60 | 5.10 | 5.20 | 5.20 | -1.89% | 9,619 |
| Dec 22, 2025 | 5.60 | 5.80 | 5.15 | 5.30 | 5.30 | -4.50% | 8,960 |
| Dec 19, 2025 | 5.25 | 5.60 | 5.25 | 5.55 | 5.55 | 11.00% | 8,795 |
| Dec 18, 2025 | 4.02 | 5.20 | 4.02 | 5.00 | 5.00 | 23.15% | 14,432 |
| Dec 17, 2025 | 4.26 | 4.26 | 4.00 | 4.06 | 4.06 | -6.45% | 7,254 |
| Dec 16, 2025 | 4.60 | 4.60 | 4.22 | 4.34 | 4.34 | -2.69% | 1,028 |
| Dec 15, 2025 | 4.76 | 4.98 | 4.42 | 4.46 | 4.46 | -7.47% | 4,165 |
| Dec 12, 2025 | 4.82 | 4.88 | 4.76 | 4.82 | 4.82 | 2.55% | 7,325 |
| Dec 11, 2025 | 4.60 | 4.84 | 4.60 | 4.70 | 4.70 | -3.69% | 2,244 |
| Dec 10, 2025 | 4.42 | 5.00 | 4.42 | 4.88 | 4.88 | 11.42% | 2,341 |
| Dec 9, 2025 | 4.10 | 4.48 | 4.10 | 4.38 | 4.38 | 8.96% | 10,538 |
| Dec 8, 2025 | 3.80 | 4.10 | 3.66 | 4.02 | 4.02 | 3.08% | 8,202 |
| Dec 5, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 1,930 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -0.99% | 1,048 |
| Dec 3, 2025 | 3.98 | 4.04 | 3.92 | 4.04 | 4.04 | -1.46% | 2,635 |
| Dec 2, 2025 | 4.14 | 4.16 | 3.92 | 4.10 | 4.10 | 1.49% | 3,594 |
| Dec 1, 2025 | 3.62 | 4.22 | 3.62 | 4.04 | 4.04 | 14.12% | 7,468 |
| Nov 28, 2025 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | 0.57% | 900 |
| Nov 27, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 6.02% | 2,007 |
| Nov 26, 2025 | 3.42 | 3.44 | 3.32 | 3.32 | 3.32 | -0.60% | 2,205 |
| Nov 25, 2025 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | 0.60% | 500 |
| Nov 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Nov 21, 2025 | 3.46 | 3.46 | 3.32 | 3.32 | 3.32 | 5.06% | 2,885 |
| Nov 20, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 12 |
| Nov 19, 2025 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | 1.29% | 866 |
| Nov 18, 2025 | 2.98 | 3.10 | 2.94 | 3.10 | 3.10 | 3.33% | 1,059 |
| Nov 17, 2025 | 3.20 | 3.24 | 3.00 | 3.00 | 3.00 | -7.98% | 2,936 |
| Nov 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |