The E.W. Scripps Company (FRA:SQ6B)
Germany · Delayed Price · Currency is EUR 3.140
+0.120 (3.97%)
At close: Mar 27, 2026
FRA:SQ6B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.97% | - |
| Mar 26, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | 0.67% | 460 |
| Mar 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.41% | - |
| Mar 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 12.50% | - |
| Mar 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Mar 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.08% | - |
| Mar 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -5.77% | - |
| Mar 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -6.59% | - |
| Mar 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.47% | - |
| Mar 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Mar 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Mar 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -7.25% | - |
| Mar 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Mar 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Mar 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.23% | - |
| Mar 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 8.62% | - |
| Mar 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 6.10% | - |
| Mar 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Mar 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.85% | - |
| Mar 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 11.04% | - |
| Feb 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.36% | - |
| Feb 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Feb 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Feb 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.84% | - |
| Feb 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Feb 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Feb 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | - |
| Feb 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Feb 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Feb 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Feb 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Feb 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Feb 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.67% | - |
| Feb 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 5.63% | - |
| Feb 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.41% | - |
| Feb 6, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -5.56% | - |
| Feb 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Feb 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Feb 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 8.03% | - |
| Feb 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| 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% | - |