SCHOTT Pharma AG & Co. KGaA (FRA:1SXP)
Germany · Delayed Price · Currency is EUR 21.75
+0.45 (2.11%)
Sep 17, 2025, 5:29 PM CET
FRA:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.45 | 21.55 | 21.25 | 21.50 | 21.50 | 0.94% | 150 |
| Sep 16, 2025 | 21.50 | 21.55 | 21.25 | 21.30 | 21.30 | -1.39% | 54,651 |
| Sep 15, 2025 | 21.15 | 21.60 | 21.15 | 21.60 | 21.60 | 1.65% | 59,570 |
| Sep 12, 2025 | 21.60 | 21.60 | 21.15 | 21.25 | 21.25 | 0.47% | 50,430 |
| Sep 11, 2025 | 21.35 | 21.55 | 21.05 | 21.15 | 21.15 | -0.47% | 28,266 |
| Sep 10, 2025 | 21.75 | 21.75 | 21.15 | 21.25 | 21.25 | -1.16% | 34,369 |
| Sep 9, 2025 | 21.70 | 21.80 | 21.45 | 21.50 | 21.50 | -1.60% | 102,394 |
| Sep 8, 2025 | 21.90 | 22.00 | 21.55 | 21.85 | 21.85 | 0.69% | 33,394 |
| Sep 5, 2025 | 21.95 | 22.00 | 21.55 | 21.70 | 21.70 | -0.46% | 24,246 |
| Sep 4, 2025 | 21.75 | 22.00 | 21.55 | 21.80 | 21.80 | 0.23% | 29,953 |
| Sep 3, 2025 | 21.90 | 22.40 | 21.75 | 21.75 | 21.75 | -0.46% | 48,927 |
| Sep 2, 2025 | 22.55 | 22.70 | 21.80 | 21.85 | 21.85 | -3.74% | 47,438 |
| Sep 1, 2025 | 22.70 | 22.95 | 22.60 | 22.70 | 22.70 | -0.44% | 39,138 |
| Aug 29, 2025 | 23.05 | 23.15 | 22.80 | 22.80 | 22.80 | -0.87% | 38,840 |
| Aug 28, 2025 | 23.55 | 23.75 | 22.95 | 23.00 | 23.00 | -1.71% | 27,743 |
| Aug 27, 2025 | 23.40 | 23.65 | 23.30 | 23.40 | 23.40 | - | 21,576 |
| Aug 26, 2025 | 24.00 | 24.00 | 23.25 | 23.40 | 23.40 | -1.27% | 49,583 |
| Aug 25, 2025 | 23.80 | 23.95 | 23.55 | 23.70 | 23.70 | -0.42% | 24,006 |
| Aug 22, 2025 | 23.85 | 23.85 | 23.40 | 23.80 | 23.80 | 1.28% | 16,832 |
| Aug 21, 2025 | 23.25 | 23.55 | 22.95 | 23.50 | 23.50 | 0.86% | 32,303 |
| Aug 20, 2025 | 22.70 | 23.40 | 22.70 | 23.30 | 23.30 | 1.08% | 48,282 |
| Aug 19, 2025 | 22.60 | 23.20 | 22.60 | 23.05 | 23.05 | 1.54% | 50,305 |
| Aug 18, 2025 | 23.10 | 23.10 | 22.55 | 22.70 | 22.70 | -0.44% | 71,247 |
| Aug 15, 2025 | 23.00 | 23.35 | 22.75 | 22.80 | 22.80 | -1.30% | 29,350 |
| Aug 14, 2025 | 23.20 | 23.50 | 23.00 | 23.10 | 23.10 | 0.87% | 27,829 |
| Aug 13, 2025 | 23.90 | 24.10 | 22.75 | 22.90 | 22.90 | -4.58% | 51,712 |
| Aug 12, 2025 | 24.20 | 24.20 | 23.40 | 24.00 | 24.00 | -1.44% | 48,023 |
| Aug 11, 2025 | 25.10 | 25.10 | 24.10 | 24.35 | 24.35 | -0.20% | 44,498 |
| Aug 8, 2025 | 24.60 | 24.90 | 24.25 | 24.40 | 24.40 | -0.81% | 19,669 |
| Aug 7, 2025 | 23.50 | 24.65 | 23.40 | 24.60 | 24.60 | 4.24% | 26,525 |
| Aug 6, 2025 | 24.40 | 24.40 | 23.40 | 23.60 | 23.60 | -3.28% | 33,259 |
| Aug 5, 2025 | 23.55 | 24.70 | 22.90 | 24.40 | 24.40 | 1.67% | 73,587 |
| Aug 4, 2025 | 23.95 | 24.00 | 23.45 | 24.00 | 24.00 | 1.69% | 37,918 |
| Aug 1, 2025 | 23.60 | 23.80 | 23.30 | 23.60 | 23.60 | -0.84% | 45,073 |
| Jul 31, 2025 | 25.00 | 25.00 | 23.80 | 23.80 | 23.80 | -1.86% | 36,742 |
| Jul 30, 2025 | 24.35 | 24.50 | 24.05 | 24.25 | 24.25 | -0.41% | 24,560 |
| Jul 29, 2025 | 25.55 | 25.55 | 24.35 | 24.35 | 24.35 | -4.32% | 46,872 |
| Jul 28, 2025 | 26.30 | 26.35 | 25.40 | 25.45 | 25.45 | -2.30% | 44,781 |
| Jul 25, 2025 | 25.40 | 26.15 | 25.25 | 26.05 | 26.05 | 2.36% | 100,481 |
| Jul 24, 2025 | 25.95 | 25.95 | 24.75 | 25.45 | 25.45 | 3.04% | 63,793 |
| Jul 23, 2025 | 25.10 | 25.10 | 24.45 | 24.70 | 24.70 | 0.20% | 38,552 |
| Jul 22, 2025 | 25.95 | 25.95 | 24.55 | 24.65 | 24.65 | -1.99% | 36,352 |
| Jul 21, 2025 | 25.40 | 25.55 | 24.75 | 25.15 | 25.15 | -1.18% | 25,024 |
| Jul 18, 2025 | 26.05 | 26.10 | 25.35 | 25.45 | 25.45 | -1.36% | 49,430 |
| Jul 17, 2025 | 26.05 | 26.30 | 25.55 | 25.80 | 25.80 | -1.71% | 32,949 |
| Jul 16, 2025 | 25.50 | 26.60 | 25.50 | 26.25 | 26.25 | 1.35% | 29,835 |
| Jul 15, 2025 | 25.80 | 26.30 | 25.80 | 25.90 | 25.90 | 0.19% | 31,340 |
| Jul 14, 2025 | 25.70 | 26.10 | 25.55 | 25.85 | 25.85 | -0.58% | 29,935 |
| Jul 11, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -2.62% | 31,434 |
| Jul 10, 2025 | 26.30 | 26.80 | 25.75 | 26.70 | 26.70 | 4.09% | 57,986 |