SMT Scharf AG (FRA:S188)
Germany · Delayed Price · Currency is EUR 5.70
-0.15 (-2.56%)
Last updated: Dec 1, 2025, 9:00 AM CET
SMT Scharf AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Nov 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Nov 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Nov 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | - |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Nov 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Nov 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Nov 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -5.56% | - |
| Nov 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Nov 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Nov 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Nov 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Nov 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 330 |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Nov 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Oct 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Oct 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Oct 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Oct 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Oct 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Oct 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Oct 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Oct 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Oct 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Oct 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Oct 1, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -3.16% | 37 |
| Sep 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | - |
| Sep 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Sep 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Sep 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Sep 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Sep 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Sep 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |