The E.W. Scripps Company (FRA:SQ6B)
Germany · Delayed Price · Currency is EUR 4.020
+0.200 (5.24%)
At close: Dec 19, 2025
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 5.24% | - |
| Dec 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.54% | - |
| Dec 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 7.61% | - |
| Dec 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Dec 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -10.19% | - |
| Dec 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.52% | - |
| Dec 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Dec 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.69% | - |
| Dec 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 6.08% | - |
| Dec 8, 2025 | 3.34 | 3.62 | 3.34 | 3.62 | 3.62 | -4.23% | 1,000 |
| Dec 5, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Dec 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Dec 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | - |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Dec 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.23% | - |
| Nov 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Nov 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Nov 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 8.52% | - |
| Nov 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.14% | - |
| Nov 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -7.65% | - |
| Nov 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Nov 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Nov 18, 2025 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 42.75% | 250 |
| Nov 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Nov 14, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Nov 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.36% | - |
| Nov 12, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 6.72% | - |
| Nov 11, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 7.21% | - |
| Nov 10, 2025 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 27.59% | 300 |
| Nov 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.33% | - |
| Nov 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Nov 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -7.00% | - |
| Nov 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | - |
| Nov 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.52% | - |
| Oct 31, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Oct 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | - |
| Oct 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Oct 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Oct 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | - |
| Oct 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | - |
| Oct 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Oct 20, 2025 | 1.84 | 1.96 | 1.84 | 1.96 | 1.96 | 5.95% | 160 |
| Oct 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.15% | - |
| Oct 16, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Oct 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | - |
| Oct 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Oct 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | - |