Scope Fluidics S.A. (FRA:S84)
Germany · Delayed Price · Currency is EUR 24.25
+0.55 (2.32%)
At close: Jun 26, 2026
FRA:S84 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.85 | 24.85 | 23.65 | 24.25 | 24.25 | 2.32% | - |
| Jun 25, 2026 | 25.00 | 25.00 | 23.55 | 23.70 | 23.70 | 0.64% | - |
| Jun 24, 2026 | 25.30 | 25.30 | 23.55 | 23.55 | 23.55 | -1.87% | - |
| Jun 23, 2026 | 25.00 | 25.00 | 23.75 | 24.00 | 24.00 | -0.62% | - |
| Jun 22, 2026 | 26.00 | 26.00 | 24.00 | 24.15 | 24.15 | -2.23% | - |
| Jun 19, 2026 | 25.80 | 25.80 | 24.70 | 24.70 | 24.70 | - | - |
| Jun 18, 2026 | 26.20 | 26.20 | 24.70 | 24.70 | 24.70 | -0.80% | - |
| Jun 17, 2026 | 26.20 | 26.20 | 24.60 | 24.90 | 24.90 | - | - |
| Jun 16, 2026 | 26.40 | 26.40 | 24.90 | 24.90 | 24.90 | 1.22% | - |
| Jun 15, 2026 | 26.40 | 26.40 | 24.60 | 24.60 | 24.60 | -1.01% | - |
| Jun 12, 2026 | 25.95 | 25.95 | 24.85 | 24.85 | 24.85 | -0.80% | - |
| Jun 11, 2026 | 26.40 | 26.40 | 24.80 | 25.05 | 25.05 | -0.20% | - |
| Jun 10, 2026 | 26.50 | 26.50 | 25.10 | 25.10 | 25.10 | 0.80% | - |
| Jun 9, 2026 | 26.45 | 26.45 | 24.90 | 24.90 | 24.90 | 0.61% | - |
| Jun 8, 2026 | 26.00 | 26.00 | 24.75 | 24.75 | 24.75 | -5.17% | - |
| Jun 5, 2026 | 26.15 | 26.15 | 26.10 | 26.10 | 26.10 | - | - |
| Jun 4, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 6.75% | - |
| Jun 3, 2026 | 25.85 | 25.85 | 24.45 | 24.45 | 24.45 | -1.81% | - |
| Jun 2, 2026 | 26.25 | 26.25 | 24.55 | 24.90 | 24.90 | 0.61% | - |
| Jun 1, 2026 | 24.80 | 24.80 | 23.65 | 24.75 | 24.75 | 4.87% | - |
| May 29, 2026 | 24.55 | 24.55 | 23.45 | 23.60 | 23.60 | 1.51% | - |
| May 28, 2026 | 24.75 | 24.75 | 23.00 | 23.25 | 23.25 | -1.48% | - |
| May 27, 2026 | 24.90 | 24.90 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| May 26, 2026 | 24.90 | 24.90 | 23.65 | 23.70 | 23.70 | -0.42% | - |
| May 25, 2026 | 25.05 | 25.05 | 23.75 | 23.80 | 23.80 | 0.42% | - |
| May 22, 2026 | 24.40 | 24.40 | 23.70 | 23.70 | 23.70 | 2.82% | - |
| May 21, 2026 | 24.60 | 24.60 | 23.05 | 23.05 | 23.05 | -0.22% | - |
| May 20, 2026 | 24.00 | 24.00 | 22.90 | 23.10 | 23.10 | 1.32% | - |
| May 19, 2026 | 24.80 | 24.80 | 22.80 | 22.80 | 22.80 | -1.30% | - |
| May 18, 2026 | 25.20 | 25.20 | 23.10 | 23.10 | 23.10 | -2.53% | - |
| May 15, 2026 | 25.10 | 25.10 | 23.60 | 23.70 | 23.70 | -2.67% | - |
| May 14, 2026 | 24.00 | 24.35 | 23.10 | 24.35 | 24.35 | 5.41% | - |
| May 13, 2026 | 24.30 | 24.30 | 23.10 | 23.10 | 23.10 | 0.22% | - |
| May 12, 2026 | 23.95 | 23.95 | 23.05 | 23.05 | 23.05 | -10.31% | - |
| May 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.77% | - |
| May 8, 2026 | 28.05 | 28.05 | 25.90 | 25.90 | 25.90 | -2.26% | - |
| May 7, 2026 | 29.15 | 29.15 | 26.50 | 26.50 | 26.50 | -4.16% | - |
| May 6, 2026 | 29.15 | 29.15 | 27.45 | 27.65 | 27.65 | -0.36% | - |
| May 5, 2026 | 29.45 | 29.45 | 27.75 | 27.75 | 27.75 | -5.61% | - |
| May 4, 2026 | 29.30 | 29.40 | 29.30 | 29.40 | 29.40 | 5.00% | - |
| Apr 30, 2026 | 29.35 | 29.35 | 27.65 | 28.00 | 28.00 | 0.90% | - |
| Apr 29, 2026 | 29.40 | 29.40 | 27.65 | 27.75 | 27.75 | -0.72% | - |
| Apr 28, 2026 | 29.40 | 29.40 | 27.95 | 27.95 | 27.95 | -0.18% | - |
| Apr 27, 2026 | 29.80 | 29.80 | 28.00 | 28.00 | 28.00 | 0.36% | - |
| Apr 24, 2026 | 29.90 | 29.90 | 27.90 | 27.90 | 27.90 | -1.41% | - |
| Apr 23, 2026 | 30.00 | 30.00 | 28.30 | 28.30 | 28.30 | -0.88% | - |
| Apr 22, 2026 | 29.95 | 29.95 | 28.55 | 28.55 | 28.55 | 0.53% | - |
| Apr 21, 2026 | 29.70 | 29.70 | 28.20 | 28.40 | 28.40 | 1.61% | - |
| Apr 20, 2026 | 29.80 | 29.80 | 27.95 | 27.95 | 27.95 | 0.18% | - |
| Apr 17, 2026 | 29.30 | 29.30 | 27.90 | 27.90 | 27.90 | 0.54% | - |