Schweizer Electronic AG (FRA:SCE)
Germany · Delayed Price · Currency is EUR 4.520
+0.040 (0.89%)
At close: Mar 27, 2026
FRA:SCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 0.89% | - |
| Mar 26, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 1.36% | - |
| Mar 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Mar 24, 2026 | 4.44 | 4.50 | 4.42 | 4.42 | 4.42 | -4.33% | - |
| Mar 23, 2026 | 5.35 | 5.35 | 4.42 | 4.62 | 4.62 | -18.95% | 291 |
| Mar 20, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Mar 19, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -1.69% | - |
| Mar 18, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | - |
| Mar 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Mar 16, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | - |
| Mar 13, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | -0.87% | - |
| Mar 12, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | - | - |
| Mar 11, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Mar 10, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | - | - |
| Mar 9, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | - | - |
| Mar 6, 2026 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Mar 5, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | - |
| Mar 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Mar 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Mar 2, 2026 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -4.69% | 1,500 |
| Feb 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Feb 26, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | -0.78% | - |
| Feb 25, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 2.40% | - |
| Feb 24, 2026 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | -0.79% | - |
| Feb 23, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | - |
| Feb 20, 2026 | 6.45 | 6.45 | 6.20 | 6.30 | 6.30 | -2.33% | 100 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 18, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | - | - |
| Feb 17, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Feb 16, 2026 | 6.00 | 6.40 | 5.70 | 6.40 | 6.40 | 11.30% | 1,670 |
| Feb 13, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | - |
| Feb 12, 2026 | 5.55 | 5.75 | 5.55 | 5.60 | 5.60 | -4.27% | - |
| Feb 11, 2026 | 5.55 | 5.85 | 5.55 | 5.85 | 5.85 | 4.46% | - |
| Feb 10, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 6.67% | - |
| Feb 9, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 5.00% | - |
| Feb 6, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Feb 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Feb 4, 2026 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | - |
| Feb 3, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | -2.80% | - |
| Feb 2, 2026 | 5.40 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Jan 30, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 29, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 27, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | 0.91% | 190 |
| Jan 26, 2026 | 5.75 | 5.95 | 5.50 | 5.50 | 5.50 | -9.09% | 3,660 |
| Jan 23, 2026 | 6.45 | 6.70 | 6.05 | 6.05 | 6.05 | -9.70% | 1,000 |
| Jan 22, 2026 | 6.85 | 7.00 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Jan 21, 2026 | 5.90 | 6.95 | 5.90 | 6.95 | 6.95 | 5.30% | 150 |
| Jan 20, 2026 | 6.05 | 6.60 | 5.95 | 6.60 | 6.60 | 10.00% | 2,170 |
| Jan 19, 2026 | 5.35 | 6.00 | 5.35 | 6.00 | 6.00 | 11.11% | - |