Stratasys Ltd. (FRA:SCY)
Germany · Delayed Price · Currency is EUR 6.89
+0.31 (4.74%)
At close: Sep 18, 2026
FRA:SCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.94 | 6.94 | 6.89 | 6.89 | 6.89 | 4.74% | - |
| Sep 17, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.76% | - |
| Sep 16, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.83% | - |
| Sep 15, 2026 | 6.48 | 6.52 | 6.48 | 6.52 | 6.52 | - | - |
| Sep 14, 2026 | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | 0.52% | - |
| Sep 11, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.98% | - |
| Sep 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.40% | - |
| Sep 9, 2026 | 6.68 | 6.68 | 6.58 | 6.58 | 6.58 | -3.27% | - |
| Sep 8, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | -2.36% | 20 |
| Sep 7, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 4.16% | - |
| Sep 4, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.40% | - |
| Sep 3, 2026 | 6.47 | 6.59 | 6.47 | 6.59 | 6.59 | 1.67% | 185 |
| Sep 2, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.20% | 55 |
| Sep 1, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.27% | - |
| Aug 31, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -2.42% | - |
| Aug 28, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.65% | - |
| Aug 27, 2026 | 6.78 | 6.82 | 6.78 | 6.82 | 6.82 | 1.64% | 56 |
| Aug 26, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.41% | - |
| Aug 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.41% | - |
| Aug 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.48% | - |
| Aug 21, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.50% | - |
| Aug 20, 2026 | 7.33 | 7.33 | 6.78 | 6.78 | 6.78 | -7.53% | 1,000 |
| Aug 19, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -2.37% | - |
| Aug 18, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.69% | - |
| Aug 17, 2026 | 7.74 | 7.86 | 7.72 | 7.72 | 7.72 | -0.87% | 150 |
| Aug 14, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 3.26% | 400 |
| Aug 13, 2026 | 7.67 | 7.67 | 7.54 | 7.54 | 7.54 | -2.91% | 400 |
| Aug 12, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.78% | - |
| Aug 11, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.88% | - |
| Aug 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.04% | - |
| Aug 7, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.82% | - |
| Aug 6, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.64% | - |
| Aug 5, 2026 | 7.59 | 7.59 | 7.56 | 7.56 | 7.56 | 6.39% | 100 |
| Aug 4, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 4.81% | - |
| Aug 3, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.42% | - |
| Jul 31, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 5.34% | 300 |
| Jul 30, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -3.53% | - |
| Jul 29, 2026 | 6.87 | 6.91 | 6.87 | 6.91 | 6.91 | -0.97% | 500 |
| Jul 28, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.58% | - |
| Jul 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2.13% | - |
| Jul 24, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.28% | - |
| Jul 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.85% | - |
| Jul 22, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.86% | - |
| Jul 21, 2026 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | 0.34% | - |
| Jul 20, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.26% | 1,000 |
| Jul 17, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.43% | - |
| Jul 16, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.77% | - |
| Jul 15, 2026 | 7.28 | 7.37 | 7.28 | 7.37 | 7.37 | 1.68% | 500 |
| Jul 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.28% | - |
| Jul 13, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.24% | - |