SCHOTT Pharma AG & Co. KGaA (FRA:1SXP)
Germany · Delayed Price · Currency is EUR 14.36
-0.04 (-0.28%)
At close: Jan 30, 2026
FRA:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.34 | 14.36 | 14.34 | 14.36 | 14.36 | -0.28% | 200 |
| Jan 29, 2026 | 14.56 | 14.56 | 14.26 | 14.40 | 14.40 | -1.23% | 2,387 |
| Jan 28, 2026 | 14.62 | 14.62 | 14.54 | 14.58 | 14.58 | -0.14% | 1,050 |
| Jan 27, 2026 | 14.92 | 14.92 | 14.60 | 14.60 | 14.60 | -2.28% | 1,558 |
| Jan 26, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.45% | - |
| Jan 23, 2026 | 15.00 | 15.16 | 15.00 | 15.16 | 15.16 | 4.55% | 100 |
| Jan 22, 2026 | 14.42 | 14.50 | 14.42 | 14.50 | 14.50 | 0.97% | 50 |
| Jan 21, 2026 | 14.18 | 14.36 | 14.18 | 14.36 | 14.36 | 0.56% | 40 |
| Jan 20, 2026 | 14.54 | 14.54 | 14.28 | 14.28 | 14.28 | -2.06% | 170 |
| Jan 19, 2026 | 14.92 | 14.92 | 14.58 | 14.58 | 14.58 | -3.57% | 368 |
| Jan 16, 2026 | 14.94 | 15.12 | 14.94 | 15.12 | 15.12 | 1.07% | 80 |
| Jan 15, 2026 | 15.12 | 15.12 | 14.96 | 14.96 | 14.96 | -1.19% | 50 |
| Jan 14, 2026 | 15.44 | 15.44 | 15.10 | 15.14 | 15.14 | -2.20% | 885 |
| Jan 13, 2026 | 15.58 | 15.68 | 15.48 | 15.48 | 15.48 | -1.40% | 376 |
| Jan 12, 2026 | 15.38 | 15.70 | 15.38 | 15.70 | 15.70 | 1.16% | 883 |
| Jan 9, 2026 | 15.26 | 15.54 | 15.26 | 15.52 | 15.52 | 1.17% | 400 |
| Jan 8, 2026 | 15.28 | 15.34 | 15.24 | 15.34 | 15.34 | 1.72% | 1,268 |
| Jan 7, 2026 | 15.10 | 15.10 | 15.08 | 15.08 | 15.08 | - | 270 |
| Jan 6, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 2.45% | 300 |
| Jan 5, 2026 | 14.74 | 14.74 | 14.72 | 14.72 | 14.72 | -1.08% | 950 |
| Jan 2, 2026 | 15.20 | 15.20 | 14.88 | 14.88 | 14.88 | -1.59% | 1,833 |
| Dec 30, 2025 | 15.02 | 15.12 | 15.00 | 15.12 | 15.12 | 1.20% | 300 |
| Dec 29, 2025 | 14.90 | 14.94 | 14.86 | 14.94 | 14.94 | 0.27% | 1,238 |
| Dec 23, 2025 | 14.86 | 14.90 | 14.86 | 14.90 | 14.90 | -0.40% | 2,518 |
| Dec 22, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.49% | 100 |
| Dec 19, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.27% | - |
| Dec 18, 2025 | 14.74 | 14.74 | 14.70 | 14.70 | 14.70 | -0.27% | 200 |
| Dec 17, 2025 | 14.84 | 14.84 | 14.70 | 14.74 | 14.74 | - | 370 |
| Dec 16, 2025 | 15.02 | 15.08 | 14.74 | 14.74 | 14.74 | -2.64% | 400 |
| Dec 15, 2025 | 15.40 | 15.40 | 15.04 | 15.14 | 15.14 | -1.30% | 965 |
| Dec 12, 2025 | 15.22 | 15.34 | 15.22 | 15.34 | 15.34 | 0.26% | 20 |
| Dec 11, 2025 | 15.66 | 15.70 | 15.24 | 15.30 | 15.30 | -2.30% | 5,262 |
| Dec 10, 2025 | 15.58 | 15.66 | 15.58 | 15.66 | 15.66 | 0.13% | 323 |
| Dec 9, 2025 | 15.76 | 15.76 | 15.50 | 15.64 | 15.64 | -1.76% | 1,148 |
| Dec 8, 2025 | 16.84 | 16.84 | 15.90 | 15.92 | 15.92 | -6.24% | 796 |
| Dec 5, 2025 | 17.68 | 17.98 | 16.98 | 16.98 | 16.98 | -6.91% | 770 |
| Dec 4, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -3.49% | - |
| Dec 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.21% | - |
| Dec 2, 2025 | 18.80 | 18.90 | 18.68 | 18.86 | 18.86 | -0.84% | 644 |
| 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% | - |