Schweizer Electronic AG (ETR:SCE)
Germany · Delayed Price · Currency is EUR 7.88
+0.18 (2.34%)
May 28, 2026, 5:35 PM CET
Schweizer Electronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 7.90 | 7.90 | 7.66 | 7.66 | 7.66 | -3.77% | 6,984 |
| May 15, 2026 | 8.24 | 8.24 | 7.92 | 7.96 | 7.96 | -1.49% | 2,890 |
| May 14, 2026 | 7.86 | 8.08 | 7.84 | 8.08 | 8.08 | 2.28% | 2,446 |
| May 13, 2026 | 7.98 | 8.26 | 7.80 | 7.90 | 7.90 | -1.99% | 2,023 |
| May 12, 2026 | 8.04 | 8.44 | 7.74 | 8.06 | 8.06 | 2.81% | 12,401 |
| May 11, 2026 | 8.24 | 8.24 | 7.80 | 7.84 | 7.84 | -2.97% | 2,835 |
| May 8, 2026 | 8.40 | 8.40 | 7.98 | 8.08 | 8.08 | -1.22% | 5,791 |
| 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 |