SCHOTT Pharma AG & Co. KGaA (FRA:1SXP)
Germany · Delayed Price · Currency is EUR 23.75
-0.35 (-1.45%)
Aug 1, 2025, 8:52 PM CET
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.60 | 23.80 | 23.30 | 23.75 | 23.75 | -0.21% | 23,275 |
| 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 |
| Jun 17, 2025 | 28.80 | 29.10 | 27.95 | 28.10 | 28.10 | -3.27% | 23,393 |
| Jun 16, 2025 | 29.85 | 30.05 | 28.80 | 29.05 | 29.05 | -3.17% | 21,058 |
| Jun 13, 2025 | 29.30 | 30.20 | 29.30 | 30.00 | 30.00 | 0.17% | 41,868 |
| Jun 12, 2025 | 29.10 | 30.25 | 29.10 | 29.95 | 29.95 | 1.18% | 34,965 |
| Jun 11, 2025 | 28.65 | 29.60 | 28.65 | 29.60 | 29.60 | 0.17% | 35,838 |
| Jun 10, 2025 | 28.70 | 29.55 | 28.55 | 29.55 | 29.55 | 3.14% | 38,322 |
| Jun 9, 2025 | 28.50 | 28.75 | 28.20 | 28.65 | 28.65 | 1.78% | 27,256 |
| Jun 6, 2025 | 28.65 | 28.65 | 28.00 | 28.15 | 28.15 | 0.18% | 15,332 |
| Jun 5, 2025 | 28.50 | 28.60 | 27.80 | 28.10 | 28.10 | -0.35% | 30,449 |
| Jun 4, 2025 | 27.90 | 28.50 | 27.90 | 28.20 | 28.20 | 1.08% | 25,279 |
| Jun 3, 2025 | 28.70 | 28.70 | 27.90 | 27.90 | 27.90 | -1.06% | 19,677 |
| Jun 2, 2025 | 28.45 | 28.75 | 27.85 | 28.20 | 28.20 | -1.05% | 58,650 |
| May 30, 2025 | 28.25 | 28.50 | 27.95 | 28.50 | 28.50 | 1.42% | 71,853 |
| May 29, 2025 | 28.35 | 28.55 | 28.10 | 28.10 | 28.10 | - | 19,507 |
| May 28, 2025 | 28.55 | 28.65 | 28.05 | 28.10 | 28.10 | -1.40% | 23,472 |
| May 27, 2025 | 28.80 | 28.80 | 28.10 | 28.50 | 28.50 | -1.21% | 38,719 |
| May 26, 2025 | 28.25 | 29.00 | 28.25 | 28.85 | 28.85 | 2.85% | 18,371 |