Schweizer Electronic AG (FRA:SCE)
Germany · Delayed Price · Currency is EUR 2.780
-0.020 (-0.71%)
At close: Jul 30, 2025, 10:00 PM CET
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | -3.60% | - |
| Jul 30, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | -0.71% | 800 |
| Jul 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 800 |
| Jul 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | -5.41% | 800 |
| Jul 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | 5.71% | 800 |
| Jul 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | - |
| Jul 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 800 |
| Jul 22, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 800 |
| Jul 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 800 |
| Jul 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 800 |
| Jul 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | -1.41% | 800 |
| Jul 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | -2.07% | 800 |
| Jul 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | 800 |
| Jul 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | 800 |
| Jul 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 4.32% | 800 |
| Jul 10, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | -0.71% | 800 |
| Jul 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | 0.72% | - |
| Jul 8, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | -0.71% | 800 |
| Jul 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | -4.11% | 800 |
| Jul 4, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | - | -2.01% | 800 |
| Jul 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 200 |
| Jul 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -6.88% | - |
| Jul 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3.23% | - |
| Jun 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | - |
| Jun 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -1.90% | 200 |
| Jun 26, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | 1.94% | - |
| Jun 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 0.65% | 200 |
| Jun 24, 2025 | 2.98 | 3.08 | 2.98 | 3.08 | - | 3.36% | 200 |
| Jun 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -0.67% | 10 |
| Jun 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -3.85% | 10 |
| Jun 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -0.64% | - |
| Jun 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | -1.26% | 10 |
| Jun 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -1.85% | 10 |
| Jun 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -2.99% | - |
| Jun 13, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -6.18% | 10 |
| Jun 12, 2025 | 3.22 | 3.56 | 3.22 | 3.56 | - | 9.88% | 10 |
| Jun 11, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | - |
| Jun 10, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -1.22% | 2,414 |
| Jun 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1.23% | - |
| Jun 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -0.61% | 2,414 |
| Jun 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 0.62% | 2,414 |
| Jun 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -0.61% | - |
| Jun 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 3.16% | 2,414 |
| Jun 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -6.51% | 2,414 |
| May 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 6.96% | 2,414 |
| May 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -4.24% | 2,414 |
| May 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| May 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -1.20% | - |
| May 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -4.02% | 2,414 |
| May 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 0.58% | 2,414 |