Schrödinger, Inc. (FRA:43Z)
Germany · Delayed Price · Currency is EUR 20.70
-0.02 (-0.10%)
At close: Oct 23, 2026
FRA:43Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.89 | 20.70 | 19.89 | 20.70 | 20.70 | -0.10% | 30 |
| Oct 22, 2026 | 20.40 | 20.72 | 20.40 | 20.72 | 20.72 | 0.34% | - |
| Oct 21, 2026 | 20.48 | 20.65 | 20.48 | 20.65 | 20.65 | 3.95% | - |
| Oct 20, 2026 | 20.29 | 20.29 | 19.87 | 19.87 | 19.87 | -1.22% | - |
| Oct 19, 2026 | 20.10 | 20.11 | 20.10 | 20.11 | 20.11 | 0.60% | - |
| Oct 16, 2026 | 22.33 | 22.52 | 19.99 | 19.99 | 19.99 | -6.85% | 550 |
| Oct 15, 2026 | 21.70 | 21.89 | 21.46 | 21.46 | 21.46 | -5.71% | 125 |
| Oct 14, 2026 | 22.75 | 22.76 | 22.75 | 22.76 | 22.76 | 0.26% | - |
| Oct 13, 2026 | 23.21 | 23.21 | 22.70 | 22.70 | 22.70 | -0.57% | - |
| Oct 12, 2026 | 24.30 | 24.30 | 22.83 | 22.83 | 22.83 | -2.64% | 280 |
| Oct 9, 2026 | 23.10 | 23.45 | 23.10 | 23.45 | 23.45 | -0.93% | - |
| Oct 8, 2026 | 23.53 | 23.67 | 23.52 | 23.67 | 23.67 | -5.13% | - |
| Oct 7, 2026 | 25.45 | 25.49 | 24.95 | 24.95 | 24.95 | -6.59% | 200 |
| Oct 6, 2026 | 29.59 | 29.59 | 26.71 | 26.71 | 26.71 | -0.67% | 2,235 |
| Oct 5, 2026 | 26.64 | 26.89 | 26.58 | 26.89 | 26.89 | 3.62% | - |
| Oct 2, 2026 | 26.86 | 27.17 | 25.95 | 25.95 | 25.95 | -7.19% | 150 |
| Oct 1, 2026 | 27.20 | 27.96 | 26.97 | 27.96 | 27.96 | 4.72% | 305 |
| Sep 30, 2026 | 26.86 | 26.86 | 26.70 | 26.70 | 26.70 | 3.57% | - |
| Sep 29, 2026 | 25.31 | 25.78 | 25.28 | 25.78 | 25.78 | 3.70% | - |
| Sep 28, 2026 | 25.57 | 25.83 | 24.86 | 24.86 | 24.86 | -1.82% | 30 |
| Sep 25, 2026 | 25.46 | 25.46 | 25.32 | 25.32 | 25.32 | 1.44% | - |
| Sep 24, 2026 | 25.06 | 25.06 | 24.96 | 24.96 | 24.96 | -3.78% | - |
| Sep 23, 2026 | 26.29 | 26.29 | 25.94 | 25.94 | 25.94 | -0.80% | - |
| Sep 22, 2026 | 26.01 | 26.18 | 26.01 | 26.15 | 26.15 | 3.36% | - |
| Sep 21, 2026 | 25.18 | 25.30 | 25.18 | 25.30 | 25.30 | 0.32% | - |
| Sep 18, 2026 | 25.68 | 25.68 | 25.02 | 25.22 | 25.22 | -1.18% | 531 |
| Sep 17, 2026 | 20.46 | 25.52 | 20.45 | 25.52 | 25.52 | 27.82% | 1,950 |
| Sep 16, 2026 | 19.76 | 20.24 | 19.71 | 19.97 | 19.97 | 1.40% | 1,590 |
| Sep 15, 2026 | 17.77 | 19.69 | 17.23 | 19.69 | 19.69 | 19.95% | 4,770 |
| Sep 14, 2026 | 16.73 | 16.73 | 16.15 | 16.42 | 16.42 | 1.39% | 149 |
| Sep 11, 2026 | 15.97 | 16.19 | 15.97 | 16.19 | 16.19 | 1.54% | - |
| Sep 10, 2026 | 16.33 | 16.33 | 15.95 | 15.95 | 15.95 | -5.73% | - |
| Sep 9, 2026 | 16.91 | 16.92 | 16.89 | 16.92 | 16.92 | -3.73% | - |
| Sep 8, 2026 | 17.16 | 17.57 | 16.75 | 17.57 | 17.57 | 2.18% | 115 |
| Sep 7, 2026 | 16.93 | 17.20 | 16.92 | 17.20 | 17.20 | -1.01% | - |
| Sep 4, 2026 | 17.49 | 17.49 | 17.37 | 17.37 | 17.37 | -1.11% | - |
| Sep 3, 2026 | 17.82 | 17.94 | 17.57 | 17.57 | 17.57 | 1.30% | 211 |
| Sep 2, 2026 | 17.58 | 17.58 | 17.34 | 17.34 | 17.34 | 5.67% | - |
| Sep 1, 2026 | 16.53 | 16.53 | 16.41 | 16.41 | 16.41 | -1.88% | - |
| Aug 31, 2026 | 16.69 | 16.73 | 16.66 | 16.73 | 16.73 | -0.95% | - |
| Aug 28, 2026 | 17.25 | 17.25 | 16.89 | 16.89 | 16.89 | -3.87% | - |
| Aug 27, 2026 | 16.45 | 17.57 | 16.45 | 17.57 | 17.57 | 5.56% | 75 |
| Aug 26, 2026 | 16.81 | 16.81 | 16.64 | 16.64 | 16.64 | -3.17% | - |
| Aug 25, 2026 | 15.88 | 17.19 | 15.88 | 17.19 | 17.19 | 4.95% | 100 |
| Aug 24, 2026 | 16.56 | 16.62 | 16.38 | 16.38 | 16.38 | -1.89% | 300 |
| Aug 21, 2026 | 16.46 | 16.69 | 16.46 | 16.69 | 16.69 | -0.65% | - |
| Aug 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.57% | 88 |
| Aug 19, 2026 | 14.97 | 16.54 | 14.97 | 16.54 | 16.54 | 11.61% | 20 |
| Aug 18, 2026 | 14.83 | 14.83 | 14.70 | 14.82 | 14.82 | -0.97% | 20 |
| Aug 17, 2026 | 14.92 | 14.97 | 14.89 | 14.97 | 14.97 | -4.92% | 70 |