Schweizer Electronic AG (ETR:SCE)
Germany · Delayed Price · Currency is EUR 4.500
+0.080 (1.81%)
Sep 8, 2026, 3:45 PM CET
Schweizer Electronic AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 5.20 | 5.58 | 5.08 | 5.54 | 5.54 | 10.36% | 4,741 |
| Jul 29, 2026 | 4.96 | 5.20 | 4.96 | 5.02 | 5.02 | -1.95% | 282 |
| Jul 28, 2026 | 5.34 | 5.36 | 5.12 | 5.12 | 5.12 | -4.12% | 1,354 |
| Jul 27, 2026 | 5.48 | 5.48 | 5.34 | 5.34 | 5.34 | -3.96% | 2,369 |
| Jul 24, 2026 | 5.40 | 5.60 | 5.38 | 5.56 | 5.56 | 1.83% | 2,295 |
| Jul 23, 2026 | 5.34 | 5.84 | 5.34 | 5.46 | 5.46 | 2.25% | 3,522 |
| Jul 22, 2026 | 5.36 | 5.36 | 5.14 | 5.34 | 5.34 | 0.75% | 1,759 |
| Jul 21, 2026 | 5.30 | 5.60 | 5.06 | 5.30 | 5.30 | 1.92% | 6,852 |
| Jul 20, 2026 | 5.62 | 5.76 | 5.06 | 5.20 | 5.20 | -17.98% | 18,568 |
| Jul 17, 2026 | 7.00 | 7.00 | 6.12 | 6.34 | 6.34 | -10.96% | 3,660 |
| Jul 16, 2026 | 7.14 | 7.22 | 7.12 | 7.12 | 7.12 | -1.93% | 1,644 |
| Jul 15, 2026 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | -0.27% | 1,118 |
| Jul 14, 2026 | 7.20 | 7.36 | 7.20 | 7.28 | 7.28 | 1.68% | 3,137 |
| Jul 13, 2026 | 7.46 | 7.46 | 7.16 | 7.16 | 7.16 | -2.45% | 6,057 |
| Jul 10, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 4 |
| Jul 9, 2026 | 7.30 | 7.48 | 7.30 | 7.34 | 7.34 | 2.23% | 949 |
| Jul 8, 2026 | 7.44 | 7.50 | 7.18 | 7.18 | 7.18 | -4.52% | 1,241 |
| Jul 7, 2026 | 7.58 | 7.60 | 7.52 | 7.52 | 7.52 | -0.79% | 6,411 |
| Jul 6, 2026 | 7.60 | 7.68 | 7.56 | 7.58 | 7.58 | 1.61% | 10,364 |
| Jul 3, 2026 | 7.56 | 7.56 | 7.46 | 7.46 | 7.46 | -1.06% | 827 |
| Jul 2, 2026 | 7.56 | 7.56 | 7.50 | 7.54 | 7.54 | -0.53% | 1,243 |
| Jul 1, 2026 | 7.60 | 7.70 | 7.46 | 7.58 | 7.58 | -1.30% | 2,118 |
| Jun 30, 2026 | 7.70 | 7.84 | 7.58 | 7.68 | 7.68 | -1.03% | 9,918 |