Scope Fluidics S.A. (FRA:S84)
Germany · Delayed Price · Currency is EUR 27.70
-0.20 (-0.72%)
At close: Aug 26, 2026
FRA:S84 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 29.20 | 29.20 | 27.85 | 27.90 | 27.90 | 0.54% | - |
| Aug 24, 2026 | 29.25 | 29.25 | 27.75 | 27.75 | 27.75 | 2.21% | - |
| Aug 21, 2026 | 28.60 | 28.60 | 27.10 | 27.15 | 27.15 | -0.18% | - |
| Aug 20, 2026 | 28.35 | 28.35 | 26.75 | 27.20 | 27.20 | 0.93% | - |
| Aug 19, 2026 | 27.85 | 27.90 | 26.65 | 26.95 | 26.95 | 1.13% | - |
| Aug 18, 2026 | 27.35 | 27.35 | 26.35 | 26.65 | 26.65 | 1.72% | - |
| Aug 17, 2026 | 28.50 | 28.50 | 26.20 | 26.20 | 26.20 | -2.42% | - |
| Aug 14, 2026 | 28.55 | 28.55 | 26.85 | 26.85 | 26.85 | -0.37% | - |
| Aug 13, 2026 | 28.60 | 28.60 | 26.95 | 26.95 | 26.95 | -0.74% | - |
| Aug 12, 2026 | 28.65 | 28.65 | 26.85 | 27.15 | 27.15 | 1.31% | - |
| Aug 11, 2026 | 28.35 | 28.35 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Aug 10, 2026 | 28.45 | 28.45 | 26.95 | 27.00 | 27.00 | 1.31% | - |
| Aug 7, 2026 | 28.25 | 28.25 | 26.65 | 26.65 | 26.65 | -0.74% | - |
| Aug 6, 2026 | 28.35 | 28.35 | 26.85 | 26.85 | 26.85 | -1.65% | - |
| Aug 5, 2026 | 27.90 | 27.90 | 26.50 | 27.30 | 27.30 | 3.61% | - |
| Aug 4, 2026 | 26.50 | 26.50 | 25.40 | 26.35 | 26.35 | 5.40% | - |
| Aug 3, 2026 | 26.05 | 26.05 | 25.00 | 25.00 | 25.00 | 1.01% | - |
| Jul 31, 2026 | 24.15 | 24.75 | 24.15 | 24.75 | 24.75 | 9.27% | - |
| Jul 30, 2026 | 24.35 | 24.35 | 22.65 | 22.65 | 22.65 | -2.79% | - |
| Jul 29, 2026 | 24.35 | 24.35 | 23.20 | 23.30 | 23.30 | 0.65% | - |
| Jul 28, 2026 | 24.60 | 24.60 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Jul 27, 2026 | 24.65 | 24.65 | 23.35 | 23.35 | 23.35 | -0.43% | - |
| Jul 24, 2026 | 24.75 | 24.75 | 23.45 | 23.45 | 23.45 | - | - |
| Jul 23, 2026 | 24.55 | 24.55 | 23.30 | 23.45 | 23.45 | - | - |
| Jul 22, 2026 | 24.70 | 24.70 | 23.30 | 23.45 | 23.45 | 0.64% | - |
| Jul 21, 2026 | 24.85 | 24.85 | 23.30 | 23.30 | 23.30 | -1.06% | - |
| Jul 20, 2026 | 24.90 | 24.90 | 23.55 | 23.55 | 23.55 | - | - |
| Jul 17, 2026 | 25.00 | 25.00 | 23.55 | 23.55 | 23.55 | - | - |
| Jul 16, 2026 | 25.20 | 25.20 | 23.55 | 23.55 | 23.55 | -1.26% | - |
| Jul 15, 2026 | 25.30 | 25.30 | 23.85 | 23.85 | 23.85 | -5.73% | - |
| Jul 14, 2026 | 25.10 | 25.30 | 23.45 | 25.30 | 25.30 | 5.42% | 13 |
| Jul 13, 2026 | 25.35 | 25.35 | 23.65 | 24.00 | 24.00 | - | - |
| Jul 10, 2026 | 25.45 | 25.45 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jul 9, 2026 | 25.50 | 25.50 | 24.05 | 24.40 | 24.40 | -0.81% | - |
| Jul 8, 2026 | 26.30 | 26.30 | 24.60 | 24.60 | 24.60 | -1.01% | - |
| Jul 7, 2026 | 25.40 | 25.40 | 24.05 | 24.85 | 24.85 | 5.74% | - |
| Jul 6, 2026 | 25.20 | 25.20 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| Jul 3, 2026 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | -1.23% | - |
| Jul 2, 2026 | 25.50 | 25.50 | 24.15 | 24.30 | 24.30 | 0.41% | - |
| Jul 1, 2026 | 24.80 | 24.80 | 23.85 | 24.20 | 24.20 | 2.98% | - |
| Jun 30, 2026 | 24.90 | 24.90 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| Jun 29, 2026 | 24.85 | 24.85 | 23.85 | 24.00 | 24.00 | -1.03% | - |
| 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 | - | - |