Schweizer Electronic AG (FRA:SCE)
Germany · Delayed Price · Currency is EUR 3.220
+0.480 (17.52%)
Last updated: Sep 10, 2025, 8:20 AM CET
Schweizer Electronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | 2,000 |
| Sep 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | 2,000 |
| Sep 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | -8.67% | 2,000 |
| Sep 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | 21.95% | 2,000 |
| Sep 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | - | 200 |
| Sep 2, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | 0.82% | 200 |
| Sep 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | -2.40% | 200 |
| Aug 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -9.42% | 200 |
| Aug 28, 2025 | 2.38 | 2.76 | 2.38 | 2.76 | - | 15.00% | 200 |
| Aug 27, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | 4.35% | 180 |
| Aug 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | -7.26% | - |
| Aug 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -0.80% | - |
| Aug 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | - | 180 |
| Aug 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -3.10% | - |
| Aug 20, 2025 | 2.48 | 2.58 | 2.48 | 2.58 | - | 4.03% | 180 |
| Aug 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | - | 400 |
| Aug 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -3.88% | 400 |
| Aug 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | 7.50% | 400 |
| Aug 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | -13.04% | 400 |
| Aug 13, 2025 | 2.40 | 2.76 | 2.40 | 2.76 | - | 10.40% | 400 |
| Aug 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -7.41% | 800 |
| Aug 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | 800 |
| Aug 8, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | 800 |
| Aug 7, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | 800 |
| Aug 6, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | -0.74% | 800 |
| Aug 5, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | -3.55% | 800 |
| Aug 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | 6.02% | 800 |
| Aug 1, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | -0.75% | 800 |
| 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% | - |