SCHOTT Pharma AG & Co. KGaA (FRA:1SXP)
Germany · Delayed Price · Currency is EUR 25.80
+0.15 (0.58%)
Oct 23, 2026, 5:29 PM CEST
FRA:1SXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.70 | 25.80 | 25.30 | 25.80 | 25.80 | 0.58% | 825 |
| Oct 22, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.72% | 825 |
| Oct 21, 2026 | 25.85 | 26.10 | 25.85 | 26.10 | 26.10 | 0.77% | 277 |
| Oct 20, 2026 | 25.35 | 25.90 | 25.35 | 25.90 | 25.90 | 6.37% | 94 |
| Oct 19, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.81% | - |
| Oct 16, 2026 | 24.75 | 24.75 | 24.55 | 24.55 | 24.55 | 0.41% | 20 |
| Oct 15, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 2.95% | - |
| Oct 14, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.84% | - |
| Oct 13, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | - |
| Oct 12, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | - | 1,410 |
| Oct 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.61% | - |
| Oct 8, 2026 | 25.05 | 25.05 | 24.90 | 24.90 | 24.90 | -1.19% | 75 |
| Oct 7, 2026 | 25.05 | 25.20 | 25.05 | 25.20 | 25.20 | -1.95% | 72 |
| Oct 6, 2026 | 24.75 | 25.70 | 24.75 | 25.70 | 25.70 | 4.26% | 500 |
| Oct 5, 2026 | 24.45 | 24.65 | 24.45 | 24.65 | 24.65 | -0.20% | 400 |
| Oct 2, 2026 | 24.20 | 24.70 | 24.20 | 24.70 | 24.70 | -1.00% | 200 |
| Oct 1, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.63% | - |
| Sep 30, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.80% | - |
| Sep 29, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | 1.21% | 15 |
| Sep 28, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.41% | 80 |
| Sep 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.58% | - |
| Sep 24, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| Sep 23, 2026 | 24.05 | 24.05 | 23.75 | 23.75 | 23.75 | -0.21% | 12 |
| Sep 22, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1.93% | 200 |
| Sep 21, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.08% | - |
| 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 |