Scope Fluidics S.A. (FRA:S84)
Germany · Delayed Price · Currency is EUR 25.95
+0.45 (1.76%)
At close: Oct 23, 2026
FRA:S84 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.85 | 26.85 | 25.50 | 25.95 | 25.95 | 1.76% | - |
| Oct 22, 2026 | 27.50 | 27.50 | 25.50 | 25.50 | 25.50 | -1.92% | - |
| Oct 21, 2026 | 26.65 | 26.65 | 25.10 | 26.00 | 26.00 | 3.79% | - |
| Oct 20, 2026 | 26.75 | 26.75 | 25.05 | 25.05 | 25.05 | -0.20% | - |
| Oct 19, 2026 | 26.90 | 26.90 | 25.10 | 25.10 | 25.10 | -2.90% | - |
| Oct 16, 2026 | 27.60 | 27.60 | 25.65 | 25.85 | 25.85 | - | - |
| Oct 15, 2026 | 27.35 | 27.35 | 25.65 | 25.85 | 25.85 | 0.98% | - |
| Oct 14, 2026 | 27.25 | 27.25 | 25.60 | 25.60 | 25.60 | -0.97% | - |
| Oct 13, 2026 | 26.65 | 26.65 | 25.55 | 25.85 | 25.85 | 4.23% | - |
| Oct 12, 2026 | 26.55 | 26.55 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Oct 9, 2026 | 26.50 | 26.50 | 24.65 | 24.90 | 24.90 | -0.20% | - |
| Oct 8, 2026 | 26.10 | 26.10 | 24.40 | 24.95 | 24.95 | 0.40% | - |
| Oct 7, 2026 | 25.05 | 25.05 | 24.85 | 24.85 | 24.85 | 5.30% | - |
| Oct 6, 2026 | 24.80 | 24.80 | 23.45 | 23.60 | 23.60 | -0.84% | - |
| Oct 5, 2026 | 24.65 | 24.65 | 23.80 | 23.80 | 23.80 | -0.21% | - |
| Oct 2, 2026 | 24.60 | 24.60 | 23.85 | 23.85 | 23.85 | 0.21% | - |
| Oct 1, 2026 | 25.15 | 25.15 | 23.80 | 23.80 | 23.80 | -0.42% | - |
| Sep 30, 2026 | 25.90 | 25.90 | 23.90 | 23.90 | 23.90 | -1.24% | - |
| Sep 29, 2026 | 25.80 | 25.80 | 24.20 | 24.20 | 24.20 | 0.21% | - |
| Sep 28, 2026 | 25.05 | 25.05 | 24.15 | 24.15 | 24.15 | -0.41% | - |
| Sep 25, 2026 | 26.60 | 26.60 | 24.25 | 24.25 | 24.25 | -3.39% | - |
| Sep 24, 2026 | 26.30 | 26.30 | 25.00 | 25.10 | 25.10 | 0.40% | - |
| Sep 23, 2026 | 26.35 | 26.35 | 24.85 | 25.00 | 25.00 | 0.60% | - |
| Sep 22, 2026 | 26.30 | 26.30 | 24.85 | 24.85 | 24.85 | -0.40% | - |
| Sep 21, 2026 | 26.20 | 26.20 | 24.90 | 24.95 | 24.95 | 0.20% | - |
| Sep 18, 2026 | 26.35 | 26.35 | 24.90 | 24.90 | 24.90 | 0.61% | - |
| Sep 17, 2026 | 26.00 | 26.00 | 24.75 | 24.75 | 24.75 | -0.80% | - |
| Sep 16, 2026 | 26.15 | 26.15 | 24.95 | 24.95 | 24.95 | -1.19% | - |
| Sep 15, 2026 | 26.70 | 26.70 | 25.10 | 25.25 | 25.25 | -0.79% | - |
| Sep 14, 2026 | 26.80 | 26.80 | 25.25 | 25.45 | 25.45 | -0.59% | - |
| Sep 11, 2026 | 27.05 | 27.05 | 25.50 | 25.60 | 25.60 | -0.58% | - |
| Sep 10, 2026 | 26.90 | 26.90 | 25.75 | 25.75 | 25.75 | - | - |
| Sep 9, 2026 | 27.15 | 27.15 | 25.75 | 25.75 | 25.75 | 0.19% | - |
| Sep 8, 2026 | 25.95 | 25.95 | 24.95 | 25.70 | 25.70 | 2.59% | - |
| Sep 7, 2026 | 26.70 | 26.70 | 25.05 | 25.05 | 25.05 | -0.99% | - |
| Sep 4, 2026 | 26.60 | 26.60 | 25.15 | 25.30 | 25.30 | 0.80% | 1 |
| Sep 3, 2026 | 27.05 | 27.05 | 25.10 | 25.10 | 25.10 | -0.79% | - |
| Sep 2, 2026 | 27.25 | 27.25 | 25.30 | 25.30 | 25.30 | -3.25% | - |
| Sep 1, 2026 | 27.85 | 27.85 | 26.15 | 26.15 | 26.15 | -0.95% | - |
| Aug 31, 2026 | 28.35 | 28.35 | 26.40 | 26.40 | 26.40 | -1.12% | - |
| Aug 28, 2026 | 28.50 | 28.50 | 26.70 | 26.70 | 26.70 | -2.38% | - |
| Aug 27, 2026 | 29.30 | 29.30 | 27.35 | 27.35 | 27.35 | -1.26% | - |
| Aug 26, 2026 | 29.35 | 29.35 | 27.70 | 27.70 | 27.70 | -0.72% | - |
| 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% | - |