Schweizer Electronic AG (FRA:SCE)
Germany · Delayed Price · Currency is EUR 5.90
+0.75 (14.56%)
At close: Dec 19, 2025
Schweizer Electronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.05 | 5.90 | 5.05 | 5.90 | 5.90 | 14.56% | 2,300 |
| Dec 18, 2025 | 3.96 | 5.15 | 3.96 | 5.15 | 5.15 | 30.05% | 1,714 |
| Dec 17, 2025 | 4.14 | 4.20 | 3.96 | 3.96 | 3.96 | -7.48% | - |
| Dec 16, 2025 | 4.28 | 4.38 | 4.28 | 4.28 | 4.28 | -3.60% | - |
| Dec 15, 2025 | 4.60 | 4.60 | 4.44 | 4.44 | 4.44 | -4.31% | - |
| Dec 12, 2025 | 4.60 | 4.70 | 4.60 | 4.64 | 4.64 | 1.75% | - |
| Dec 11, 2025 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Dec 10, 2025 | 4.24 | 4.62 | 4.24 | 4.62 | 4.62 | 7.44% | 1 |
| Dec 9, 2025 | 4.02 | 4.30 | 4.02 | 4.30 | 4.30 | 6.97% | - |
| Dec 8, 2025 | 3.92 | 4.02 | 3.66 | 4.02 | 4.02 | 2.55% | - |
| Dec 5, 2025 | 3.92 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 2 |
| Dec 4, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | - | - |
| Dec 3, 2025 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Dec 2, 2025 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | -1.91% | - |
| 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% | - |