Schweizer Electronic AG (ETR:SCE)
Germany · Delayed Price · Currency is EUR 8.08
-0.10 (-1.22%)
May 8, 2026, 5:35 PM CET
Schweizer Electronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.40 | 8.40 | 7.98 | 7.98 | - | -2.44% | 1,002 |
| May 7, 2026 | 7.58 | 8.24 | 7.58 | 8.18 | 8.18 | 5.96% | 17,302 |
| May 6, 2026 | 8.84 | 8.98 | 7.30 | 7.72 | 7.72 | -12.67% | 37,165 |
| May 5, 2026 | 8.50 | 8.90 | 8.46 | 8.84 | 8.84 | 4.00% | 26,090 |
| May 4, 2026 | 8.06 | 8.70 | 7.52 | 8.50 | 8.50 | 14.86% | 49,517 |
| Apr 30, 2026 | 6.82 | 7.40 | 6.68 | 7.40 | 7.40 | 10.78% | 50,821 |
| Apr 29, 2026 | 6.74 | 6.88 | 6.52 | 6.68 | 6.68 | 3.41% | 10,432 |
| Apr 28, 2026 | 5.94 | 6.56 | 5.94 | 6.46 | 6.46 | 9.12% | 6,428 |
| Apr 27, 2026 | 5.92 | 6.08 | 5.84 | 5.92 | 5.92 | 1.72% | 15,111 |
| Apr 24, 2026 | 5.70 | 5.82 | 5.56 | 5.82 | 5.82 | 2.46% | 12,730 |
| Apr 23, 2026 | 5.52 | 5.74 | 5.52 | 5.68 | 5.68 | 1.07% | 527 |
| Apr 22, 2026 | 5.44 | 5.64 | 5.44 | 5.62 | 5.62 | 4.85% | 1,341 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 2.29% | 690 |
| Apr 20, 2026 | 5.14 | 5.40 | 5.14 | 5.24 | 5.24 | -3.32% | 7 |
| Apr 17, 2026 | 5.42 | 5.98 | 5.36 | 5.42 | 5.42 | -2.17% | 589 |
| Apr 16, 2026 | 5.46 | 5.54 | 5.46 | 5.54 | 5.54 | 0.73% | 540 |
| Apr 15, 2026 | 5.58 | 5.70 | 5.50 | 5.50 | 5.50 | 0.73% | 8,365 |
| Apr 14, 2026 | 5.38 | 5.46 | 5.38 | 5.46 | 5.46 | 2.25% | 887 |
| Apr 13, 2026 | 5.14 | 5.34 | 5.14 | 5.34 | 5.34 | 5.95% | 3,599 |
| 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 |