Stratasys Ltd. (FRA:SCY)
Germany · Delayed Price · Currency is EUR 6.86
-0.03 (-0.44%)
At close: Mar 27, 2026
FRA:SCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.44% | - |
| Mar 26, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.12% | - |
| Mar 25, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.84% | - |
| Mar 24, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 3.85% | - |
| Mar 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.66% | - |
| Mar 20, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.49% | - |
| Mar 19, 2026 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | -3.97% | 48 |
| Mar 18, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 1.83% | 2,000 |
| Mar 17, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.12% | - |
| Mar 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.41% | - |
| Mar 13, 2026 | 7.05 | 7.05 | 6.91 | 6.91 | 6.91 | -1.29% | 1,700 |
| Mar 12, 2026 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -1.13% | - |
| Mar 11, 2026 | 7.04 | 7.08 | 7.04 | 7.08 | 7.08 | -5.27% | 1,000 |
| Mar 10, 2026 | 7.34 | 7.47 | 7.34 | 7.47 | 7.47 | -0.74% | 900 |
| Mar 9, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -3.46% | 250 |
| Mar 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 6.59% | - |
| Mar 5, 2026 | 8.14 | 8.14 | 7.32 | 7.32 | 7.32 | -8.50% | 1,020 |
| Mar 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.60% | - |
| Mar 3, 2026 | 8.14 | 8.14 | 7.91 | 7.95 | 7.95 | -1.24% | 2,260 |
| Mar 2, 2026 | 8.01 | 8.05 | 8.01 | 8.05 | 8.05 | 0.68% | 100 |
| Feb 27, 2026 | 8.31 | 8.31 | 8.00 | 8.00 | 8.00 | -3.17% | 1,310 |
| Feb 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.53% | - |
| Feb 25, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.34% | - |
| Feb 24, 2026 | 8.57 | 8.64 | 8.50 | 8.50 | 8.50 | -2.34% | 710 |
| Feb 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.60% | - |
| Feb 20, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.24% | - |
| Feb 19, 2026 | 9.09 | 9.15 | 9.09 | 9.15 | 9.15 | -0.31% | 250 |
| Feb 18, 2026 | 8.97 | 9.17 | 8.97 | 9.17 | 9.17 | 1.48% | 100 |
| Feb 17, 2026 | 9.13 | 9.13 | 9.04 | 9.04 | 9.04 | -1.76% | 804 |
| Feb 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% | - |
| Feb 13, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -3.78% | - |
| Feb 12, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.30% | - |
| Feb 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.74% | - |
| Feb 10, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.89% | - |
| Feb 9, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.41% | - |
| Feb 6, 2026 | 8.40 | 9.52 | 8.40 | 9.52 | 9.52 | 7.11% | 70 |
| Feb 5, 2026 | 8.94 | 8.94 | 8.89 | 8.89 | 8.89 | -3.41% | 100 |
| Feb 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.32% | - |
| Feb 3, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 7.79% | - |
| Feb 2, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -3.37% | - |
| Jan 30, 2026 | 9.33 | 9.33 | 9.14 | 9.14 | 9.14 | -0.98% | 200 |
| Jan 29, 2026 | 9.20 | 9.23 | 9.20 | 9.23 | 9.23 | -1.20% | 250 |
| Jan 28, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.63% | - |
| Jan 27, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.22% | - |
| Jan 26, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -6.42% | - |
| Jan 23, 2026 | 9.74 | 9.84 | 9.74 | 9.84 | 9.84 | 3.08% | 300 |
| Jan 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.68% | - |
| Jan 21, 2026 | 9.27 | 9.39 | 9.27 | 9.39 | 9.39 | 1.60% | 300 |
| Jan 20, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.58% | - |
| Jan 19, 2026 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | -13.61% | 118 |