Schweizer Electronic AG (FRA:SCE)
Germany · Delayed Price · Currency is EUR 7.56
-0.12 (-1.56%)
At close: Jun 4, 2026
FRA:SCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.54 | 7.56 | 7.54 | 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% | - |
| May 11, 2026 | 7.74 | 7.96 | 7.74 | 7.94 | 7.94 | -0.50% | - |
| May 8, 2026 | 7.82 | 8.14 | 7.82 | 7.98 | 7.98 | -0.50% | - |
| May 7, 2026 | 7.64 | 8.02 | 7.64 | 8.02 | 8.02 | 4.97% | - |
| May 6, 2026 | 8.70 | 8.84 | 7.64 | 7.64 | 7.64 | -13.18% | 4 |
| May 5, 2026 | 8.12 | 8.82 | 8.12 | 8.80 | 8.80 | 5.52% | 501 |
| May 4, 2026 | 7.50 | 8.50 | 7.50 | 8.34 | 8.34 | 4.51% | 80 |
| Apr 30, 2026 | 6.66 | 7.98 | 6.66 | 7.98 | 7.98 | 21.65% | 1,850 |
| Apr 29, 2026 | 6.16 | 6.70 | 6.16 | 6.56 | 6.56 | 4.46% | 17 |
| Apr 28, 2026 | 5.64 | 6.28 | 5.64 | 6.28 | 6.28 | 8.28% | - |
| Apr 27, 2026 | 5.54 | 5.80 | 5.54 | 5.80 | 5.80 | 5.45% | - |
| Apr 24, 2026 | 5.52 | 5.70 | 5.50 | 5.50 | 5.50 | -1.43% | - |
| Apr 23, 2026 | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | 1.09% | - |
| Apr 22, 2026 | 5.38 | 5.52 | 5.38 | 5.52 | 5.52 | 2.99% | - |
| Apr 21, 2026 | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | 1.90% | - |
| Apr 20, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.75% | - |
| Apr 17, 2026 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | -2.21% | - |
| Apr 16, 2026 | 5.26 | 5.42 | 5.26 | 5.42 | 5.42 | 0.37% | - |
| Apr 15, 2026 | 5.22 | 5.40 | 5.22 | 5.40 | 5.40 | 1.12% | - |
| Apr 14, 2026 | 5.10 | 5.34 | 5.10 | 5.34 | 5.34 | 2.30% | - |
| Apr 13, 2026 | 5.30 | 5.30 | 5.00 | 5.22 | 5.22 | 6.10% | 340 |
| Apr 10, 2026 | 4.87 | 5.06 | 4.87 | 4.92 | 4.92 | -1.40% | - |
| Apr 9, 2026 | 4.83 | 4.99 | 4.83 | 4.99 | 4.99 | 3.53% | - |
| Apr 8, 2026 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | 0.21% | - |
| Apr 7, 2026 | 4.49 | 4.81 | 4.49 | 4.81 | 4.81 | 4.57% | - |
| Apr 2, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | -0.86% | - |
| Apr 1, 2026 | 4.42 | 4.80 | 4.42 | 4.64 | 4.64 | 2.65% | - |
| Mar 31, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 30, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 27, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 0.89% | - |
| Mar 26, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 1.36% | - |
| Mar 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Mar 24, 2026 | 4.44 | 4.50 | 4.42 | 4.42 | 4.42 | -4.33% | - |