SMT Scharf AG (FRA:S188)
Germany · Delayed Price · Currency is EUR 6.45
+0.30 (4.88%)
At close: Jul 21, 2026
FRA:S188 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Jul 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.60% | - |
| Jul 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jul 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jul 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Jul 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jul 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jul 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jul 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jul 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jul 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jun 30, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Jun 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jun 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jun 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Jun 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Jun 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Jun 17, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 300 |
| Jun 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Jun 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Jun 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Jun 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Jun 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Jun 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Jun 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jun 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jun 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jun 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jun 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jun 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| May 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| May 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| May 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| May 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| May 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| May 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| May 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| May 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.26% | - |
| May 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| May 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| May 15, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.16% | 57 |
| May 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| May 13, 2026 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | -2.80% | 1,033 |
| May 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |