The E.W. Scripps Company (FRA:SQ6B)
Germany · Delayed Price · Currency is EUR 4.120
-0.100 (-2.37%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:SQ6B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | - | 1.44% | - |
| Apr 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.15% | - |
| Apr 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.34% | - |
| Apr 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| Apr 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Apr 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 10.99% | - |
| Apr 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Apr 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 5.23% | - |
| Apr 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Apr 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Apr 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Apr 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 9.27% | - |
| Apr 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.63% | - |
| Apr 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Mar 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Mar 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| 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% | - |