Schweizer Electronic AG (ETR:SCE)
Germany · Delayed Price · Currency is EUR 4.080
+0.030 (0.74%)
Oct 8, 2026, 5:35 PM CET
Schweizer Electronic AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.06 | 4.14 | 4.06 | 4.08 | 4.08 | 0.74% | 507 |
| Oct 7, 2026 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | -0.98% | 503 |
| Oct 6, 2026 | 4.12 | 4.12 | 4.00 | 4.09 | 4.09 | -0.73% | 607 |
| Oct 5, 2026 | 4.12 | 4.24 | 4.00 | 4.12 | 4.12 | - | 264 |
| Oct 2, 2026 | 4.25 | 4.44 | 4.12 | 4.12 | 4.12 | -1.20% | 1,590 |
| Oct 1, 2026 | 4.27 | 4.38 | 4.16 | 4.17 | 4.17 | -1.42% | 1,149 |
| Sep 30, 2026 | 4.26 | 4.33 | 4.14 | 4.23 | 4.23 | -0.24% | 12 |
| Sep 29, 2026 | 4.30 | 4.34 | 4.24 | 4.24 | 4.24 | 0.71% | 374 |
| Sep 28, 2026 | 4.22 | 4.30 | 4.10 | 4.21 | 4.21 | -0.24% | 1,579 |
| Sep 25, 2026 | 4.30 | 4.30 | 4.07 | 4.22 | 4.22 | 0.96% | 826 |
| Sep 24, 2026 | 4.15 | 4.30 | 4.15 | 4.18 | 4.18 | 3.72% | 4,927 |
| Sep 23, 2026 | 4.20 | 4.36 | 4.00 | 4.03 | 4.03 | -1.71% | 3,995 |
| Sep 22, 2026 | 3.65 | 4.16 | 3.65 | 4.10 | 4.10 | 10.51% | 5,350 |
| Sep 21, 2026 | 3.81 | 3.81 | 3.66 | 3.71 | 3.71 | -4.38% | 1,992 |
| Sep 18, 2026 | 3.95 | 3.98 | 3.75 | 3.88 | 3.88 | -3.00% | 2,408 |
| Sep 17, 2026 | 4.11 | 4.11 | 3.86 | 4.00 | 4.00 | -2.68% | 2,516 |
| Sep 16, 2026 | 4.20 | 4.20 | 4.06 | 4.11 | 4.11 | 0.24% | 2,407 |
| Sep 15, 2026 | 4.13 | 4.23 | 4.10 | 4.10 | 4.10 | - | 94 |
| Sep 14, 2026 | 4.32 | 4.32 | 4.01 | 4.10 | 4.10 | -7.45% | 2,031 |
| Sep 11, 2026 | 4.32 | 4.43 | 4.31 | 4.43 | 4.43 | 0.45% | 107 |
| Sep 10, 2026 | 4.38 | 4.41 | 4.26 | 4.41 | 4.41 | 0.68% | 504 |
| Sep 9, 2026 | 4.50 | 4.59 | 4.26 | 4.38 | 4.38 | -2.67% | 480 |
| Sep 8, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 1.81% | 23 |
| Sep 7, 2026 | 4.33 | 4.50 | 4.33 | 4.42 | 4.42 | 2.08% | 2,146 |
| Sep 4, 2026 | 4.25 | 4.50 | 4.24 | 4.33 | 4.33 | -3.35% | 5,358 |
| Sep 3, 2026 | 5.28 | 5.28 | 4.36 | 4.48 | 4.48 | -11.11% | 7,690 |
| Sep 2, 2026 | 5.26 | 5.26 | 5.04 | 5.04 | 5.04 | -3.08% | 54 |
| Sep 1, 2026 | 5.18 | 5.26 | 5.12 | 5.20 | 5.20 | 0.39% | 540 |
| Aug 31, 2026 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | 0.78% | 40 |
| Aug 28, 2026 | 4.95 | 5.14 | 4.95 | 5.14 | 5.14 | 3.84% | 696 |
| Aug 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.80% | 32 |
| Aug 26, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | - |
| Aug 25, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.40% | 2 |
| Aug 24, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.03% | - |
| Aug 21, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -3.53% | 3,879 |
| Aug 20, 2026 | 4.84 | 5.16 | 4.84 | 5.10 | 5.10 | 2.00% | 14 |
| Aug 19, 2026 | 5.26 | 5.26 | 5.00 | 5.00 | 5.00 | -7.06% | 4,254 |
| Aug 18, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Aug 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Aug 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.13% | - |
| Aug 13, 2026 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -2.21% | 580 |
| Aug 12, 2026 | 5.48 | 5.48 | 5.30 | 5.44 | 5.44 | 0.37% | 231 |
| Aug 11, 2026 | 5.46 | 5.46 | 5.40 | 5.42 | 5.42 | -3.56% | 1,243 |
| Aug 10, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.72% | 401 |
| Aug 7, 2026 | 5.54 | 5.86 | 5.44 | 5.58 | 5.58 | 6.90% | 11,644 |
| Aug 6, 2026 | 5.16 | 5.50 | 5.16 | 5.22 | 5.22 | -2.25% | 606 |
| Aug 5, 2026 | 5.40 | 5.40 | 5.12 | 5.34 | 5.34 | 1.52% | 1,948 |
| Aug 4, 2026 | 5.34 | 5.34 | 5.26 | 5.26 | 5.26 | 0.77% | 184 |
| Aug 3, 2026 | 5.34 | 5.34 | 5.14 | 5.22 | 5.22 | -2.25% | 268 |
| Jul 31, 2026 | 5.26 | 5.34 | 5.10 | 5.34 | 5.34 | -3.61% | 867 |