SMT Scharf AG (FRA:S188)
Germany · Delayed Price · Currency is EUR 7.65
-0.40 (-4.97%)
Last updated: Apr 24, 2026, 3:03 PM CET
FRA:S188 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Apr 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -7.39% | - |
| Apr 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Apr 21, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 200 |
| Apr 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Apr 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Apr 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Apr 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Apr 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.55% | - |
| Apr 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Apr 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Apr 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Apr 8, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 5.59% | 300 |
| Apr 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Apr 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Apr 1, 2026 | 8.25 | 8.40 | 8.20 | 8.40 | 8.40 | 5.00% | 1,135 |
| Mar 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Mar 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.17% | - |
| Mar 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 33 |
| Mar 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Mar 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Mar 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Mar 23, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -4.76% | 1,500 |
| Mar 20, 2026 | 8.20 | 8.65 | 8.20 | 8.40 | 8.40 | - | 1,645 |
| Mar 19, 2026 | 7.30 | 8.90 | 7.30 | 8.40 | 8.40 | 19.15% | 897 |
| Mar 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| Mar 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.25% | - |
| Mar 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Mar 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Mar 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Mar 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Mar 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Mar 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.88% | - |
| Mar 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -6.52% | - |
| Mar 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Mar 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Feb 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 25, 2026 | 6.35 | 6.95 | 6.35 | 6.95 | 6.95 | 5.30% | 300 |
| Feb 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Feb 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Feb 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Feb 19, 2026 | 6.75 | 7.35 | 6.70 | 6.80 | 6.80 | 11.48% | 910 |
| Feb 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 17, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 7.96% | 500 |
| Feb 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Feb 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |