Schweizer Electronic AG (FRA:SCE)
Germany · Delayed Price · Currency is EUR 4.930
+0.010 (0.20%)
Last updated: Aug 27, 2026, 9:15 AM CET
FRA:SCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | - | - | - |
| Aug 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Aug 24, 2026 | 4.91 | 5.10 | 4.91 | 5.10 | 5.10 | 3.87% | 65 |
| Aug 21, 2026 | 4.99 | 4.99 | 4.91 | 4.91 | 4.91 | -0.61% | - |
| Aug 20, 2026 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | -6.08% | - |
| Aug 19, 2026 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | -1.13% | - |
| Aug 18, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Aug 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.31% | - |
| Aug 14, 2026 | 5.34 | 5.34 | 5.20 | 5.20 | 5.20 | -1.89% | 1,160 |
| Aug 13, 2026 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -1.12% | - |
| Aug 12, 2026 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | 1.52% | - |
| Aug 11, 2026 | 5.40 | 5.54 | 5.28 | 5.28 | 5.28 | -2.22% | 55 |
| Aug 10, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -1.10% | - |
| Aug 7, 2026 | 5.22 | 5.60 | 5.22 | 5.46 | 5.46 | 3.80% | - |
| Aug 6, 2026 | 5.22 | 5.28 | 5.22 | 5.26 | 5.26 | 0.77% | - |
| Aug 5, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 750 |
| Aug 4, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% | - |
| Aug 3, 2026 | 5.16 | 5.20 | 5.10 | 5.20 | 5.20 | 0.78% | 10 |
| Jul 31, 2026 | 5.10 | 5.26 | 5.10 | 5.16 | 5.16 | 1.18% | - |
| Jul 30, 2026 | 4.97 | 5.10 | 4.97 | 5.10 | 5.10 | 1.59% | - |
| Jul 29, 2026 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | 0.40% | - |
| Jul 28, 2026 | 5.12 | 5.32 | 5.00 | 5.00 | 5.00 | -7.41% | - |
| Jul 27, 2026 | 5.14 | 5.40 | 5.14 | 5.40 | 5.40 | 1.12% | - |
| Jul 24, 2026 | 5.22 | 5.42 | 5.22 | 5.34 | 5.34 | -0.37% | - |
| Jul 23, 2026 | 5.18 | 5.36 | 5.12 | 5.36 | 5.36 | 4.28% | - |
| Jul 22, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -0.77% | 215 |
| Jul 21, 2026 | 5.18 | 5.32 | 4.98 | 5.18 | 5.18 | -1.15% | 50 |
| Jul 20, 2026 | 5.72 | 5.72 | 5.24 | 5.24 | 5.24 | -16.29% | 101 |
| 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% | - |