SCHOTT Pharma AG & Co. KGaA (FRA:1SXP)
23.55
-0.40 (-1.67%)
Aug 26, 2025, 8:01 AM CET
FRA:1SXP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.40 | -0.63% | 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 |
Jul 9, 2025 | 25.70 | 26.40 | 25.40 | 25.65 | 25.65 | 0.79% | 58,167 |
Jul 8, 2025 | 25.95 | 26.30 | 25.35 | 25.45 | 25.45 | -3.78% | 55,485 |
Jul 7, 2025 | 28.50 | 28.50 | 25.75 | 26.45 | 26.45 | -1.49% | 78,797 |
Jul 4, 2025 | 27.05 | 27.05 | 26.35 | 26.85 | 26.85 | 1.13% | 39,421 |
Jul 3, 2025 | 26.80 | 27.30 | 26.45 | 26.55 | 26.55 | -0.19% | 52,740 |
Jul 2, 2025 | 26.90 | 27.45 | 26.50 | 26.60 | 26.60 | -1.12% | 62,136 |
Jul 1, 2025 | 29.50 | 29.50 | 26.90 | 26.90 | 26.90 | -5.45% | 67,095 |
Jun 30, 2025 | 28.50 | 29.10 | 28.40 | 28.45 | 28.45 | 0.53% | 60,975 |
Jun 27, 2025 | 28.10 | 28.70 | 28.10 | 28.30 | 28.30 | 0.71% | 20,199 |
Jun 26, 2025 | 28.40 | 28.65 | 27.75 | 28.10 | 28.10 | -0.35% | 28,700 |
Jun 25, 2025 | 28.80 | 28.95 | 28.10 | 28.20 | 28.20 | -1.05% | 25,947 |
Jun 24, 2025 | 29.95 | 29.95 | 28.50 | 28.50 | 28.50 | 0.18% | 28,037 |
Jun 23, 2025 | 28.00 | 28.70 | 27.35 | 28.45 | 28.45 | 4.02% | 42,341 |
Jun 20, 2025 | 27.30 | 27.95 | 26.00 | 27.35 | 27.35 | -0.36% | 79,697 |
Jun 19, 2025 | 28.00 | 28.00 | 27.35 | 27.45 | 27.45 | -1.79% | 19,129 |
Jun 18, 2025 | 28.95 | 28.95 | 27.65 | 27.95 | 27.95 | -0.53% | 35,183 |