SCHOTT Pharma AG & Co. KGaA (FRA:1SXP)
Germany · Delayed Price · Currency is EUR 19.02
+0.08 (0.42%)
At close: Dec 1, 2025
FRA:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.02 | 19.10 | 19.02 | 19.02 | 19.02 | 0.42% | 449 |
| Nov 28, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.42% | - |
| Nov 27, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.32% | - |
| Nov 26, 2025 | 18.58 | 18.80 | 18.58 | 18.80 | 18.80 | 2.17% | 20 |
| Nov 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.29% | - |
| Nov 24, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 3.33% | 200 |
| Nov 21, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.64% | - |
| Nov 20, 2025 | 18.90 | 18.94 | 18.34 | 18.34 | 18.34 | 0.66% | 58 |
| Nov 19, 2025 | 18.18 | 18.22 | 18.18 | 18.22 | 18.22 | 0.33% | 200 |
| Nov 18, 2025 | 18.20 | 18.20 | 18.16 | 18.16 | 18.16 | -3.71% | 211 |
| Nov 17, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.11% | - |
| Nov 14, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.11% | - |
| Nov 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.25% | - |
| Nov 12, 2025 | 18.80 | 19.14 | 18.80 | 19.14 | 19.14 | 0.74% | 75 |
| Nov 11, 2025 | 17.86 | 19.00 | 17.86 | 19.00 | 19.00 | 4.63% | 2 |
| Nov 10, 2025 | 18.30 | 18.30 | 18.16 | 18.16 | 18.16 | 0.33% | 82 |
| Nov 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.06% | - |
| Nov 6, 2025 | 18.54 | 18.54 | 18.48 | 18.48 | 18.48 | -1.49% | 20 |
| Nov 5, 2025 | 18.92 | 18.92 | 18.72 | 18.76 | 18.76 | -0.42% | 38 |
| Nov 4, 2025 | 18.98 | 18.98 | 18.84 | 18.84 | 18.84 | -3.78% | 130 |
| Nov 3, 2025 | 19.50 | 19.58 | 19.50 | 19.58 | 19.58 | 1.45% | 15 |
| Oct 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.10% | - |
| Oct 30, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.43% | - |
| Oct 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.11% | - |
| Oct 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -2.12% | - |
| Oct 27, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.25% | 200 |
| Oct 24, 2025 | 20.15 | 20.30 | 20.15 | 20.30 | 20.30 | 0.74% | 10 |
| Oct 23, 2025 | 19.96 | 20.15 | 19.96 | 20.15 | 20.15 | 0.75% | 15 |
| Oct 22, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -1.23% | 200 |
| Oct 21, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.76% | - |
| Oct 20, 2025 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | 0.81% | 30 |
| Oct 17, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.79% | - |
| Oct 16, 2025 | 19.94 | 20.15 | 19.94 | 20.10 | 20.10 | - | 800 |
| Oct 15, 2025 | 20.05 | 20.10 | 20.05 | 20.10 | 20.10 | -0.74% | 235 |
| Oct 14, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.22% | - |
| Oct 13, 2025 | 20.65 | 20.65 | 20.40 | 20.50 | 20.50 | - | 580 |
| Oct 10, 2025 | 21.25 | 21.25 | 20.40 | 20.50 | 20.50 | -2.38% | 710 |
| Oct 9, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 1.94% | 400 |
| Oct 8, 2025 | 20.90 | 20.90 | 20.45 | 20.60 | 20.60 | -3.06% | 400 |
| Oct 7, 2025 | 21.45 | 21.45 | 21.25 | 21.25 | 21.25 | -1.62% | 230 |
| Oct 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Oct 3, 2025 | 21.80 | 21.85 | 21.45 | 21.50 | 21.50 | - | 1,260 |
| Oct 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.70% | - |
| Oct 1, 2025 | 21.00 | 21.35 | 21.00 | 21.35 | 21.35 | 0.95% | 200 |
| Sep 30, 2025 | 21.05 | 21.15 | 21.05 | 21.15 | 21.15 | 0.71% | 330 |
| Sep 29, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.45% | 960 |
| Sep 26, 2025 | 21.40 | 21.40 | 20.70 | 20.70 | 20.70 | -3.72% | 200 |
| Sep 25, 2025 | 22.15 | 22.15 | 21.35 | 21.50 | 21.50 | -2.27% | 1,150 |
| Sep 24, 2025 | 21.55 | 22.00 | 21.55 | 22.00 | 22.00 | 0.23% | 343 |
| Sep 23, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.92% | - |