Schweizer Electronic AG (FRA:SCE)
Germany · Delayed Price · Currency is EUR 5.32
-0.94 (-15.02%)
Last updated: Jul 21, 2026, 9:15 AM CET
FRA:SCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | - | -8.63% | - |
| Jul 17, 2026 | 6.82 | 7.00 | 6.26 | 6.26 | 6.26 | -11.58% | 770 |
| Jul 16, 2026 | 7.22 | 7.22 | 7.08 | 7.08 | 7.08 | -1.67% | - |
| Jul 15, 2026 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | -1.10% | - |
| Jul 14, 2026 | 7.22 | 7.28 | 7.22 | 7.28 | 7.28 | 0.83% | - |
| Jul 13, 2026 | 7.32 | 7.32 | 7.22 | 7.22 | 7.22 | -1.10% | - |
| Jul 10, 2026 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | -0.27% | - |
| Jul 9, 2026 | 7.22 | 7.32 | 7.20 | 7.32 | 7.32 | 1.95% | - |
| Jul 8, 2026 | 7.08 | 7.44 | 7.08 | 7.18 | 7.18 | -3.49% | - |
| Jul 7, 2026 | 7.24 | 7.54 | 7.24 | 7.44 | 7.44 | -1.33% | - |
| Jul 6, 2026 | 7.90 | 7.90 | 7.54 | 7.54 | 7.54 | 0.27% | - |
| Jul 3, 2026 | 7.22 | 7.52 | 7.22 | 7.52 | 7.52 | 0.80% | - |
| Jul 2, 2026 | 7.52 | 7.52 | 7.46 | 7.46 | 7.46 | -0.80% | - |
| Jul 1, 2026 | 7.44 | 7.60 | 7.44 | 7.52 | 7.52 | -1.83% | - |
| Jun 30, 2026 | 7.64 | 7.66 | 7.54 | 7.66 | 7.66 | 2.96% | - |
| Jun 29, 2026 | 7.80 | 7.80 | 7.44 | 7.44 | 7.44 | 5.38% | 1,220 |
| Jun 26, 2026 | 7.32 | 7.32 | 7.06 | 7.06 | 7.06 | -3.55% | - |
| Jun 25, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Jun 24, 2026 | 7.40 | 7.40 | 7.32 | 7.32 | 7.32 | - | - |
| Jun 23, 2026 | 7.32 | 7.32 | 7.30 | 7.32 | 7.32 | 0.27% | - |
| Jun 22, 2026 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | -0.27% | - |
| Jun 19, 2026 | 7.32 | 7.32 | 7.30 | 7.32 | 7.32 | 0.55% | - |
| Jun 18, 2026 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | 0.28% | - |
| Jun 17, 2026 | 7.32 | 7.50 | 7.26 | 7.26 | 7.26 | -3.20% | - |
| Jun 16, 2026 | 7.34 | 7.50 | 7.34 | 7.50 | 7.50 | - | - |
| Jun 15, 2026 | 7.32 | 7.50 | 7.32 | 7.50 | 7.50 | 2.74% | - |
| Jun 12, 2026 | 7.52 | 7.52 | 7.30 | 7.30 | 7.30 | -2.93% | - |
| Jun 11, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.08% | - |
| Jun 10, 2026 | 7.44 | 7.66 | 7.44 | 7.44 | 7.44 | -3.12% | - |
| Jun 9, 2026 | 7.32 | 7.68 | 7.32 | 7.68 | 7.68 | 2.40% | - |
| Jun 8, 2026 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | -1.06% | - |
| Jun 5, 2026 | 7.54 | 7.58 | 7.54 | 7.58 | 7.58 | 0.26% | - |
| Jun 4, 2026 | 7.54 | 7.56 | 7.54 | 7.56 | 7.56 | -1.56% | - |
| Jun 3, 2026 | 7.52 | 7.68 | 7.52 | 7.68 | 7.68 | 0.79% | - |
| Jun 2, 2026 | 7.52 | 7.62 | 7.50 | 7.62 | 7.62 | 1.60% | - |
| Jun 1, 2026 | 7.66 | 7.66 | 7.50 | 7.50 | 7.50 | -1.57% | - |
| May 29, 2026 | 7.72 | 7.76 | 7.62 | 7.62 | 7.62 | -1.55% | - |
| May 28, 2026 | 7.34 | 7.74 | 7.34 | 7.74 | 7.74 | - | - |
| May 27, 2026 | 7.02 | 7.76 | 7.02 | 7.74 | 7.74 | 5.74% | - |
| May 26, 2026 | 6.94 | 7.32 | 6.94 | 7.32 | 7.32 | 1.10% | 21 |
| May 25, 2026 | 6.90 | 7.24 | 6.90 | 7.24 | 7.24 | 4.32% | - |
| May 22, 2026 | 6.82 | 6.94 | 6.82 | 6.94 | 6.94 | 2.06% | 30 |
| May 21, 2026 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | -0.87% | 30 |
| May 20, 2026 | 7.04 | 7.04 | 6.84 | 6.86 | 6.86 | -2.28% | - |
| May 19, 2026 | 7.36 | 7.44 | 7.02 | 7.02 | 7.02 | -3.04% | - |
| May 18, 2026 | 7.86 | 7.90 | 7.24 | 7.24 | 7.24 | -8.35% | - |
| May 15, 2026 | 8.02 | 8.10 | 7.90 | 7.90 | 7.90 | -1.50% | 1 |
| May 14, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.04% | - |
| May 13, 2026 | 7.84 | 7.92 | 7.84 | 7.86 | 7.86 | -2.72% | - |
| May 12, 2026 | 7.76 | 8.08 | 7.76 | 8.08 | 8.08 | 1.76% | - |