SCHOTT Pharma AG & Co. KGaA (FRA:1SXP)
Germany · Delayed Price · Currency is EUR 23.10
+0.20 (0.87%)
At close: Sep 18, 2026
FRA:1SXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.87% | - |
| Sep 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.93% | - |
| Sep 16, 2026 | 23.05 | 23.35 | 23.05 | 23.35 | 23.35 | - | 5 |
| Sep 15, 2026 | 23.65 | 23.65 | 23.35 | 23.35 | 23.35 | 5.18% | 300 |
| Sep 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.69% | - |
| Sep 11, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.50% | - |
| Sep 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% | - |
| Sep 9, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.97% | - |
| Sep 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.65% | 5 |
| Sep 7, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.08% | 275 |
| Sep 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | - |
| Sep 3, 2026 | 23.35 | 23.55 | 23.35 | 23.50 | 23.50 | 1.51% | 290 |
| Sep 2, 2026 | 23.00 | 23.15 | 23.00 | 23.15 | 23.15 | 0.65% | 135 |
| Sep 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Aug 31, 2026 | 23.35 | 23.50 | 23.20 | 23.20 | 23.20 | -1.28% | 510 |
| Aug 28, 2026 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 0.64% | 200 |
| Aug 27, 2026 | 23.25 | 23.35 | 23.25 | 23.35 | 23.35 | 1.08% | 136 |
| Aug 26, 2026 | 22.95 | 23.45 | 22.95 | 23.10 | 23.10 | 1.09% | 675 |
| Aug 25, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.22% | - |
| Aug 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Aug 21, 2026 | 22.55 | 22.70 | 22.55 | 22.70 | 22.70 | -0.22% | 1,250 |
| Aug 20, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.66% | 275 |
| Aug 19, 2026 | 22.15 | 22.90 | 22.15 | 22.90 | 22.90 | 0.88% | 692 |
| Aug 18, 2026 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 5.34% | 680 |
| Aug 17, 2026 | 21.90 | 21.90 | 21.55 | 21.55 | 21.55 | -2.71% | 647 |
| Aug 14, 2026 | 21.80 | 22.15 | 21.80 | 22.15 | 22.15 | 0.45% | 220 |
| Aug 13, 2026 | 21.00 | 22.05 | 20.80 | 22.05 | 22.05 | 3.76% | 820 |
| Aug 12, 2026 | 22.60 | 22.60 | 20.95 | 21.25 | 21.25 | -4.71% | 1,550 |
| Aug 11, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% | 40 |
| Aug 10, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.44% | 40 |
| Aug 7, 2026 | 21.90 | 22.55 | 21.90 | 22.55 | 22.55 | 2.50% | 1,320 |
| Aug 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 250 |
| Aug 5, 2026 | 22.75 | 22.75 | 22.10 | 22.20 | 22.20 | -1.33% | 836 |
| Aug 4, 2026 | 21.80 | 22.50 | 21.80 | 22.50 | 22.50 | 2.74% | 350 |
| Aug 3, 2026 | 22.05 | 22.05 | 21.90 | 21.90 | 21.90 | 0.23% | 9 |
| Jul 31, 2026 | 21.90 | 21.90 | 21.85 | 21.85 | 21.85 | -0.68% | 55 |
| Jul 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.04% | - |
| Jul 29, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.70% | - |
| Jul 28, 2026 | 20.80 | 21.50 | 20.80 | 21.50 | 21.50 | 2.87% | 540 |
| Jul 27, 2026 | 20.05 | 20.90 | 20.05 | 20.90 | 20.90 | 3.72% | 200 |
| Jul 24, 2026 | 20.25 | 20.25 | 20.15 | 20.15 | 20.15 | -0.98% | 10 |
| Jul 23, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.49% | 200 |
| Jul 22, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.66% | - |
| Jul 21, 2026 | 20.40 | 20.40 | 19.92 | 19.92 | 19.92 | -3.30% | 200 |
| Jul 20, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | 2.23% | 1,340 |
| Jul 17, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.49% | 140 |
| Jul 16, 2026 | 20.10 | 20.25 | 20.10 | 20.25 | 20.25 | 1.00% | 500 |
| Jul 15, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.96% | - |
| Jul 14, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.92% | - |
| Jul 13, 2026 | 20.15 | 20.85 | 20.00 | 20.85 | 20.85 | 3.99% | 403 |