Schweizer Electronic AG (ETR:SCE)
Germany · Delayed Price · Currency is EUR 5.18
-0.16 (-3.00%)
Jul 28, 2026, 10:57 AM CET
Schweizer Electronic AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | - | -1.44% | 1,810 |
| 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 |
| Jun 29, 2026 | 7.50 | 7.80 | 7.50 | 7.76 | 7.76 | 6.89% | 23,052 |
| Jun 26, 2026 | 7.12 | 7.32 | 7.12 | 7.26 | 7.26 | -0.82% | 1,842 |
| Jun 25, 2026 | 7.40 | 7.40 | 7.30 | 7.32 | 7.32 | 0.27% | 72 |
| Jun 24, 2026 | 7.30 | 7.30 | 7.14 | 7.30 | 7.30 | -0.54% | 2,199 |
| Jun 23, 2026 | 7.16 | 7.34 | 7.16 | 7.34 | 7.34 | -0.81% | 537 |
| Jun 22, 2026 | 7.34 | 7.40 | 7.34 | 7.40 | 7.40 | 0.54% | 2 |
| Jun 19, 2026 | 7.40 | 7.40 | 7.16 | 7.36 | 7.36 | 0.27% | 21 |
| Jun 18, 2026 | 7.14 | 7.44 | 7.14 | 7.34 | 7.34 | 1.66% | 3,147 |
| Jun 17, 2026 | 7.50 | 7.50 | 7.20 | 7.22 | 7.22 | -4.75% | 2,710 |
| Jun 16, 2026 | 7.50 | 7.74 | 7.50 | 7.58 | 7.58 | 0.26% | 73 |
| Jun 15, 2026 | 7.48 | 7.78 | 7.44 | 7.56 | 7.56 | 4.42% | 4,377 |
| Jun 12, 2026 | 7.50 | 7.50 | 7.24 | 7.24 | 7.24 | -4.23% | 4,768 |
| Jun 11, 2026 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 0.80% | 749 |
| Jun 10, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -3.10% | 1,430 |
| Jun 9, 2026 | 7.62 | 7.94 | 7.50 | 7.74 | 7.74 | 3.20% | 2,682 |
| Jun 8, 2026 | 7.46 | 7.64 | 7.36 | 7.50 | 7.50 | -2.34% | 5,202 |
| Jun 5, 2026 | 7.88 | 7.88 | 7.68 | 7.68 | 7.68 | - | 1,147 |
| Jun 4, 2026 | 7.80 | 7.80 | 7.68 | 7.68 | 7.68 | 1.05% | 1 |
| Jun 3, 2026 | 7.66 | 7.80 | 7.58 | 7.60 | 7.60 | -0.78% | 793 |
| Jun 2, 2026 | 7.46 | 7.90 | 7.46 | 7.66 | 7.66 | 3.51% | 6,590 |
| Jun 1, 2026 | 7.48 | 7.56 | 7.34 | 7.40 | 7.40 | -2.89% | 6,265 |
| May 29, 2026 | 7.76 | 7.94 | 7.62 | 7.62 | 7.62 | -3.30% | 2,320 |
| May 28, 2026 | 7.84 | 7.98 | 7.84 | 7.88 | 7.88 | 2.34% | 901 |
| May 27, 2026 | 7.70 | 7.96 | 7.70 | 7.70 | 7.70 | 4.05% | 7,871 |
| May 26, 2026 | 7.42 | 7.48 | 7.30 | 7.40 | 7.40 | 2.49% | 3,223 |
| May 25, 2026 | 7.24 | 7.58 | 7.06 | 7.22 | 7.22 | -0.28% | 2,858 |
| May 22, 2026 | 6.82 | 7.24 | 6.82 | 7.24 | 7.24 | 3.72% | 1,868 |
| May 21, 2026 | 6.88 | 7.16 | 6.82 | 6.98 | 6.98 | 0.58% | 2,293 |
| May 20, 2026 | 6.92 | 7.10 | 6.86 | 6.94 | 6.94 | -2.53% | 3,165 |
| May 19, 2026 | 7.56 | 7.56 | 7.02 | 7.12 | 7.12 | -7.05% | 5,534 |