Schweizer Electronic AG (FRA:SCE)
Germany · Delayed Price · Currency is EUR 3.900
+0.310 (8.64%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:SCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.59 | 3.90 | 3.59 | 3.90 | 3.90 | 8.64% | 300 |
| Oct 22, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.70% | - |
| Oct 21, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 0.57% | - |
| Oct 20, 2026 | 3.73 | 3.74 | 3.51 | 3.51 | 3.51 | -3.04% | - |
| Oct 19, 2026 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -1.36% | - |
| Oct 16, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | - |
| Oct 15, 2026 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Oct 14, 2026 | 3.79 | 3.79 | 3.64 | 3.64 | 3.64 | -3.96% | - |
| Oct 13, 2026 | 3.89 | 4.00 | 3.79 | 3.79 | 3.79 | -5.25% | - |
| Oct 12, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 2.04% | - |
| Oct 9, 2026 | 3.89 | 3.98 | 3.89 | 3.92 | 3.92 | -1.51% | - |
| Oct 8, 2026 | 4.07 | 4.07 | 3.98 | 3.98 | 3.98 | -1.73% | - |
| Oct 7, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | 4.65% | - |
| Oct 6, 2026 | 4.07 | 4.07 | 3.87 | 3.87 | 3.87 | -4.91% | 200 |
| Oct 5, 2026 | 4.12 | 4.12 | 4.07 | 4.07 | 4.07 | - | - |
| Oct 2, 2026 | 4.12 | 4.17 | 4.07 | 4.07 | 4.07 | -2.40% | - |
| Oct 1, 2026 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | 0.24% | - |
| Sep 30, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | - |
| Sep 29, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.49% | - |
| Sep 28, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | 1.23% | - |
| Sep 25, 2026 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | -0.73% | - |
| Sep 24, 2026 | 3.93 | 4.10 | 3.93 | 4.10 | 4.10 | 1.49% | - |
| Sep 23, 2026 | 3.88 | 4.04 | 3.88 | 4.04 | 4.04 | 3.06% | - |
| Sep 22, 2026 | 3.73 | 3.92 | 3.70 | 3.92 | 3.92 | 6.52% | - |
| Sep 21, 2026 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -2.39% | - |
| Sep 18, 2026 | 3.84 | 3.84 | 3.72 | 3.77 | 3.77 | -9.59% | - |
| Sep 17, 2026 | 4.06 | 4.17 | 3.86 | 4.17 | 4.17 | 2.71% | 77 |
| Sep 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 14, 2026 | 4.06 | 4.19 | 4.06 | 4.06 | 4.06 | -3.10% | - |
| Sep 11, 2026 | 4.06 | 4.21 | 4.06 | 4.19 | 4.19 | 0.24% | - |
| Sep 10, 2026 | 4.10 | 4.27 | 4.10 | 4.18 | 4.18 | -1.88% | - |
| Sep 9, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Sep 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Sep 7, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | -3.54% | - |
| Sep 4, 2026 | 4.15 | 4.52 | 4.15 | 4.52 | 4.52 | 2.73% | 19 |
| Sep 3, 2026 | 5.06 | 5.06 | 4.40 | 4.40 | 4.40 | -13.04% | 1 |
| Sep 2, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 1, 2026 | 5.04 | 5.12 | 5.04 | 5.06 | 5.06 | -1.17% | - |
| Aug 31, 2026 | 4.97 | 5.12 | 4.97 | 5.12 | 5.12 | 0.79% | - |
| Aug 28, 2026 | 4.96 | 5.08 | 4.95 | 5.08 | 5.08 | 2.63% | - |
| Aug 27, 2026 | 4.94 | 4.95 | 4.93 | 4.95 | 4.95 | 0.61% | - |
| Aug 26, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| 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% | - |