Schweizer Electronic AG (FRA:SCE)
Germany · Delayed Price · Currency is EUR 3.460
+0.040 (1.17%)
Last updated: Dec 1, 2025, 9:15 AM CET
Schweizer Electronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.34 | 4.18 | 3.34 | 4.18 | 4.18 | 22.22% | 100 |
| Nov 28, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 0.59% | 10 |
| Nov 27, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 2.41% | - |
| Nov 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Nov 25, 2025 | 3.12 | 3.32 | 3.12 | 3.32 | 3.32 | 3.11% | - |
| Nov 24, 2025 | 3.12 | 3.22 | 3.12 | 3.22 | 3.22 | - | - |
| Nov 21, 2025 | 3.42 | 3.42 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Nov 20, 2025 | 2.96 | 3.30 | 2.96 | 3.30 | 3.30 | 6.45% | 500 |
| Nov 19, 2025 | 2.90 | 3.12 | 2.90 | 3.10 | 3.10 | 1.97% | - |
| Nov 18, 2025 | 2.98 | 3.04 | 2.96 | 3.04 | 3.04 | - | - |
| Nov 17, 2025 | 3.10 | 3.22 | 3.04 | 3.04 | 3.04 | -5.59% | - |
| Nov 14, 2025 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | - | - |
| Nov 13, 2025 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | - | - |
| Nov 12, 2025 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | - | - |
| Nov 11, 2025 | 3.08 | 3.22 | 3.08 | 3.22 | 3.22 | 0.63% | - |
| Nov 10, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | -0.62% | - |
| Nov 7, 2025 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 0.63% | - |
| Nov 6, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 5, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | - |
| Nov 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Nov 3, 2025 | 3.18 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Oct 31, 2025 | 3.18 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | - |
| Oct 30, 2025 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | -0.62% | - |
| Oct 29, 2025 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 1.89% | - |
| Oct 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Oct 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 23, 2025 | 3.04 | 3.22 | 3.04 | 3.22 | 3.22 | 2.55% | - |
| Oct 22, 2025 | 3.06 | 3.16 | 3.06 | 3.14 | 3.14 | -0.63% | - |
| Oct 21, 2025 | 2.86 | 3.16 | 2.86 | 3.16 | 3.16 | 6.76% | - |
| Oct 20, 2025 | 3.12 | 3.12 | 2.96 | 2.96 | 2.96 | -5.13% | - |
| Oct 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 70 |
| Oct 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | - |
| Oct 13, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Oct 10, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 3.31% | - |
| Oct 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Oct 8, 2025 | 3.04 | 3.18 | 3.02 | 3.02 | 3.02 | -5.03% | - |
| Oct 7, 2025 | 3.04 | 3.22 | 3.04 | 3.18 | 3.18 | 8.16% | - |
| Oct 6, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Oct 3, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.72% | - |
| Oct 2, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | -2.65% | - |
| Oct 1, 2025 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | 12.69% | 300 |
| Sep 30, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 29, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 26, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.90% | - |
| Sep 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | - |
| Sep 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.38% | - |
| Sep 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.52% | - |