Schweizer Electronic AG (FRA:SCE)
Germany · Delayed Price · Currency is EUR 5.50
-0.08 (-1.43%)
Last updated: Apr 24, 2026, 5:20 PM CET
FRA:SCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 23, 2026 | 5.35 | 5.35 | 4.42 | 4.62 | 4.62 | -18.95% | 291 |
| Mar 20, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Mar 19, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -1.69% | - |
| Mar 18, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | - |
| Mar 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Mar 16, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | - |
| Mar 13, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | -0.87% | - |
| Mar 12, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | - | - |
| Mar 11, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Mar 10, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | - | - |
| Mar 9, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | - | - |
| Mar 6, 2026 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Mar 5, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | - |
| Mar 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Mar 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Mar 2, 2026 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -4.69% | 1,500 |
| Feb 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Feb 26, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | -0.78% | - |
| Feb 25, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 2.40% | - |
| Feb 24, 2026 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | -0.79% | - |
| Feb 23, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | - |
| Feb 20, 2026 | 6.45 | 6.45 | 6.20 | 6.30 | 6.30 | -2.33% | 100 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 18, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | - | - |
| Feb 17, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Feb 16, 2026 | 6.00 | 6.40 | 5.70 | 6.40 | 6.40 | 11.30% | 1,670 |
| Feb 13, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | - |
| Feb 12, 2026 | 5.55 | 5.75 | 5.55 | 5.60 | 5.60 | -4.27% | - |