The E.W. Scripps Company (FRA:SQ6B)
Germany · Delayed Price · Currency is EUR 2.820
+0.040 (1.44%)
At close: Jan 30, 2026
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Jan 29, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Jan 28, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Jan 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Jan 26, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Jan 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Jan 22, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Jan 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Jan 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Jan 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Jan 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Jan 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jan 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 12, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jan 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Jan 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Jan 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Jan 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jan 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Jan 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Dec 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Dec 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Dec 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -13.71% | - |
| Dec 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| 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% | - |