SCHOTT Pharma AG & Co. KGaA (FRA:1SX)
Germany · Delayed Price · Currency is EUR 6.05
-0.10 (-1.63%)
At close: Oct 23, 2026
FRA:1SX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | -1.63% | - |
| Oct 22, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Oct 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -9.56% | - |
| Oct 20, 2026 | 6.05 | 6.80 | 6.00 | 6.80 | 6.80 | 12.40% | 200 |
| Oct 19, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 2.54% | - |
| Oct 16, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Oct 15, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | - |
| Oct 14, 2026 | 5.65 | 6.40 | 5.65 | 5.80 | 5.80 | 3.57% | 30 |
| Oct 13, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 12, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 0.89% | - |
| Oct 9, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -5.08% | - |
| Oct 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 7, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Oct 6, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 5.17% | - |
| Oct 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 2, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | - |
| Oct 1, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Sep 30, 2026 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | - |
| Sep 29, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 28, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| Sep 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Sep 24, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | - |
| Sep 23, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Sep 22, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 0.89% | - |
| Sep 21, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | - |
| Sep 18, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | - |
| Sep 17, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | - |
| Sep 16, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| Sep 15, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 14, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | - | - |
| Sep 11, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Sep 9, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | - |
| Sep 8, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | - |
| Sep 7, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | - |
| Sep 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Sep 3, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | - |
| Sep 2, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | - |
| Sep 1, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | - |
| Aug 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Aug 28, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | - |
| Aug 27, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 26, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | - |
| Aug 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Aug 21, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - | 100 |
| Aug 20, 2026 | 5.40 | 6.00 | 5.35 | 5.35 | 5.35 | 0.94% | 4 |
| Aug 19, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | - |
| Aug 18, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Aug 17, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | - |