Schweizer Electronic AG (FRA:SCE)
Germany · Delayed Price · Currency is EUR 3.140
-0.020 (-0.63%)
At close: Oct 22, 2025
Schweizer Electronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Sep 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Sep 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Sep 16, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Sep 15, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Sep 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -7.45% | - |
| Sep 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 17.52% | - |
| Sep 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -8.67% | - |
| Sep 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 21.95% | 2,000 |
| Sep 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 2, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Sep 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | - |
| Aug 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -9.42% | - |
| Aug 28, 2025 | 2.38 | 2.76 | 2.38 | 2.76 | 2.76 | 15.00% | 200 |
| Aug 27, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | - |
| Aug 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -7.26% | - |
| Aug 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Aug 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | - |
| Aug 20, 2025 | 2.48 | 2.58 | 2.48 | 2.58 | 2.58 | 4.03% | 180 |
| Aug 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Aug 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Aug 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 7.50% | - |
| Aug 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -13.04% | - |