Scope Fluidics S.A. (FRA:S84)
Germany · Delayed Price · Currency is EUR 27.70
-0.45 (-1.60%)
At close: Apr 2, 2026
FRA:S84 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.50 | 29.50 | 27.70 | 27.70 | 27.70 | -1.60% | - |
| Apr 1, 2026 | 29.80 | 29.80 | 28.15 | 28.15 | 28.15 | -1.23% | - |
| Mar 31, 2026 | 29.20 | 29.20 | 27.45 | 28.50 | 28.50 | 3.45% | - |
| Mar 30, 2026 | 29.90 | 29.90 | 27.35 | 27.55 | 27.55 | -9.23% | - |
| Mar 27, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.34% | - |
| Mar 26, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 4.36% | - |
| Mar 25, 2026 | 29.65 | 29.65 | 28.70 | 28.70 | 28.70 | -3.53% | - |
| Mar 24, 2026 | 29.80 | 29.80 | 29.75 | 29.75 | 29.75 | -1.16% | - |
| Mar 23, 2026 | 30.15 | 30.15 | 30.10 | 30.10 | 30.10 | 4.51% | - |
| Mar 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.71% | - |
| Mar 19, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.17% | - |
| Mar 18, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 2.04% | - |
| Mar 17, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - | - |
| Mar 16, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.51% | - |
| Mar 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | - |
| Mar 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.63% | - |
| Mar 11, 2026 | 30.40 | 30.40 | 28.95 | 28.95 | 28.95 | - | - |
| Mar 10, 2026 | 31.40 | 31.40 | 28.95 | 28.95 | 28.95 | 0.70% | - |
| Mar 9, 2026 | 30.35 | 30.35 | 28.75 | 28.75 | 28.75 | -1.03% | - |
| Mar 6, 2026 | 31.40 | 31.40 | 29.05 | 29.05 | 29.05 | -2.19% | - |
| Mar 5, 2026 | 30.65 | 30.65 | 28.60 | 29.70 | 29.70 | 2.24% | - |
| Mar 4, 2026 | 30.35 | 30.35 | 29.05 | 29.05 | 29.05 | 0.69% | - |
| Mar 3, 2026 | 31.20 | 31.20 | 28.85 | 28.85 | 28.85 | -3.35% | - |
| Mar 2, 2026 | 31.55 | 31.55 | 29.85 | 29.85 | 29.85 | -1.00% | - |
| Feb 27, 2026 | 32.15 | 32.15 | 30.00 | 30.15 | 30.15 | -0.82% | - |
| Feb 26, 2026 | 32.50 | 32.50 | 30.40 | 30.40 | 30.40 | -1.78% | - |
| Feb 25, 2026 | 32.05 | 32.05 | 30.65 | 30.95 | 30.95 | 2.15% | - |
| Feb 24, 2026 | 32.30 | 32.30 | 30.30 | 30.30 | 30.30 | -1.78% | - |
| Feb 23, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.64% | - |
| Feb 20, 2026 | 31.35 | 31.35 | 30.95 | 31.05 | 31.05 | 5.79% | - |
| Feb 19, 2026 | 31.10 | 31.10 | 29.35 | 29.35 | 29.35 | -0.84% | - |
| Feb 18, 2026 | 30.85 | 30.85 | 29.40 | 29.60 | 29.60 | 1.20% | - |
| Feb 17, 2026 | 30.75 | 30.75 | 29.15 | 29.25 | 29.25 | -0.68% | - |
| Feb 16, 2026 | 30.80 | 30.80 | 29.45 | 29.45 | 29.45 | 1.03% | - |
| Feb 13, 2026 | 30.75 | 30.75 | 29.15 | 29.15 | 29.15 | -0.34% | - |
| Feb 12, 2026 | 30.55 | 30.55 | 28.85 | 29.25 | 29.25 | 0.86% | - |
| Feb 11, 2026 | 30.50 | 30.50 | 29.00 | 29.00 | 29.00 | 0.17% | - |
| Feb 10, 2026 | 30.55 | 30.55 | 28.85 | 28.95 | 28.95 | 0.52% | - |
| Feb 9, 2026 | 30.60 | 30.60 | 28.80 | 28.80 | 28.80 | -0.52% | - |
| Feb 6, 2026 | 30.30 | 30.30 | 28.75 | 28.95 | 28.95 | 0.87% | - |
| Feb 5, 2026 | 30.75 | 30.75 | 28.70 | 28.70 | 28.70 | -1.20% | - |
| Feb 4, 2026 | 30.75 | 30.75 | 29.05 | 29.05 | 29.05 | -0.17% | - |
| Feb 3, 2026 | 30.60 | 30.60 | 29.10 | 29.10 | 29.10 | 0.17% | - |
| Feb 2, 2026 | 30.35 | 30.35 | 28.55 | 29.05 | 29.05 | -0.68% | - |
| Jan 30, 2026 | 30.45 | 30.45 | 28.95 | 29.25 | 29.25 | -0.17% | - |
| Jan 29, 2026 | 30.70 | 30.70 | 29.25 | 29.30 | 29.30 | 1.03% | - |
| Jan 28, 2026 | 30.95 | 30.95 | 29.00 | 29.00 | 29.00 | -1.69% | - |
| Jan 27, 2026 | 30.35 | 30.35 | 29.20 | 29.50 | 29.50 | 1.20% | - |
| Jan 26, 2026 | 30.80 | 30.80 | 28.85 | 29.15 | 29.15 | -1.02% | - |
| Jan 23, 2026 | 31.15 | 31.15 | 29.45 | 29.45 | 29.45 | 0.86% | - |