SCHOTT Pharma AG & Co. KGaA (FRA:1SXP)
Germany · Delayed Price · Currency is EUR 20.40
-0.20 (-0.97%)
Jul 21, 2026, 8:00 AM CET
FRA:1SXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.74% | - |
| Jul 9, 2026 | 19.58 | 21.35 | 19.58 | 20.20 | 20.20 | 8.02% | 2,608 |
| Jul 8, 2026 | 18.22 | 18.70 | 18.22 | 18.70 | 18.70 | 2.19% | 200 |
| Jul 7, 2026 | 18.74 | 18.74 | 18.30 | 18.30 | 18.30 | -1.08% | 260 |
| Jul 6, 2026 | 17.82 | 18.90 | 17.82 | 18.50 | 18.50 | 5.59% | 2,100 |
| Jul 3, 2026 | 17.40 | 17.52 | 17.28 | 17.52 | 17.52 | 1.62% | 2,300 |
| Jul 2, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.23% | - |
| Jul 1, 2026 | 17.12 | 17.26 | 17.12 | 17.20 | 17.20 | -1.49% | 2,000 |
| Jun 30, 2026 | 17.16 | 17.46 | 17.16 | 17.46 | 17.46 | 0.11% | 2,000 |
| Jun 29, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.99% | 60 |
| Jun 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.27% | - |
| Jun 25, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.30% | - |
| Jun 24, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.47% | - |
| Jun 23, 2026 | 16.84 | 17.02 | 16.84 | 17.02 | 17.02 | 2.90% | 1,148 |
| Jun 22, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.84% | - |
| Jun 19, 2026 | 16.28 | 16.68 | 16.28 | 16.68 | 16.68 | 1.21% | 400 |
| Jun 18, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -2.83% | - |
| Jun 17, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.05% | - |
| Jun 16, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.35% | - |
| Jun 15, 2026 | 17.54 | 17.54 | 17.20 | 17.20 | 17.20 | -1.04% | 500 |
| Jun 12, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -2.03% | - |
| Jun 11, 2026 | 17.32 | 17.74 | 17.32 | 17.74 | 17.74 | 2.19% | 20 |
| Jun 10, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.91% | - |
| Jun 9, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 2.34% | - |
| Jun 8, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -4.57% | - |
| Jun 5, 2026 | 17.56 | 18.00 | 17.56 | 17.94 | 17.94 | 4.55% | 2,200 |
| Jun 4, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.35% | - |
| Jun 3, 2026 | 17.18 | 17.18 | 17.10 | 17.10 | 17.10 | -0.58% | 400 |
| Jun 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jun 1, 2026 | 18.22 | 18.22 | 17.10 | 17.10 | 17.10 | -5.52% | 116 |
| May 29, 2026 | 18.00 | 18.18 | 18.00 | 18.10 | 18.10 | 4.02% | 3,895 |
| May 28, 2026 | 17.32 | 17.40 | 17.32 | 17.40 | 17.40 | 0.12% | 75 |
| May 27, 2026 | 17.06 | 17.38 | 17.06 | 17.38 | 17.38 | 2.72% | 908 |
| May 26, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.24% | - |
| May 25, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 2.66% | - |
| May 22, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.49% | - |
| May 21, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.37% | - |
| May 20, 2026 | 16.12 | 16.38 | 16.12 | 16.38 | 16.38 | 0.12% | 200 |
| May 19, 2026 | 16.42 | 16.42 | 16.30 | 16.36 | 16.36 | -3.20% | 7,210 |
| May 18, 2026 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | 4.06% | 600 |
| May 15, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.49% | - |
| May 14, 2026 | 15.84 | 16.54 | 15.84 | 16.32 | 16.32 | 4.88% | 1,200 |
| May 13, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.39% | - |
| May 12, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.38% | 75 |