Sharp Corporation (FRA:SRP)
Germany · Delayed Price · Currency is EUR 3.521
-0.100 (-2.76%)
At close: Feb 20, 2026
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -2.76% | - |
| Feb 19, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | - |
| Feb 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.77% | - |
| Feb 17, 2026 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | 0.78% | - |
| Feb 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.28% | - |
| Feb 13, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 0.14% | - |
| Feb 12, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | -10.55% | - |
| Feb 11, 2026 | 4.10 | 4.20 | 4.10 | 4.11 | 4.11 | 0.81% | 1,000 |
| Feb 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.26% | - |
| Feb 9, 2026 | 3.87 | 3.99 | 3.87 | 3.99 | 3.99 | 3.72% | - |
| Feb 6, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 1.50% | - |
| Feb 5, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | 0.88% | - |
| Feb 4, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.89% | - |
| Feb 3, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -3.02% | - |
| Feb 2, 2026 | 3.71 | 3.84 | 3.71 | 3.84 | 3.84 | 2.92% | 100 |
| Jan 30, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.86% | - |
| Jan 29, 2026 | 3.63 | 3.66 | 3.63 | 3.66 | 3.66 | 0.52% | - |
| Jan 28, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -2.04% | - |
| Jan 27, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Jan 26, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -2.61% | - |
| Jan 23, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.94% | 630 |
| Jan 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jan 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jan 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jan 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 300 |
| Jan 16, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.86% | - |
| Jan 15, 2026 | 4.13 | 4.13 | 4.08 | 4.08 | 4.08 | -1.52% | 75 |
| Jan 14, 2026 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | -0.31% | - |
| Jan 13, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -1.50% | - |
| Jan 12, 2026 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | -0.38% | - |
| Jan 9, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.64% | - |
| Jan 8, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -2.12% | - |
| Jan 7, 2026 | 4.36 | 4.36 | 4.29 | 4.29 | 4.29 | 1.68% | - |
| Jan 6, 2026 | 4.31 | 4.31 | 4.22 | 4.22 | 4.22 | 1.00% | - |
| Jan 5, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | 3.49% | - |
| Jan 2, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | - | - |
| Dec 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Dec 29, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | - | - |
| Dec 23, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | - | - |
| Dec 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.57% | - |
| Dec 19, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -1.12% | - |
| Dec 18, 2025 | 4.12 | 4.12 | 4.09 | 4.11 | 4.11 | 1.71% | 90 |
| Dec 17, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -2.34% | - |
| Dec 16, 2025 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | 1.65% | - |
| Dec 15, 2025 | 4.14 | 4.14 | 4.07 | 4.07 | 4.07 | 0.82% | - |
| Dec 12, 2025 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | -4.04% | - |
| Dec 11, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.57% | - |
| Dec 10, 2025 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -2.31% | - |
| Dec 9, 2025 | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | 1.35% | - |
| Dec 8, 2025 | 4.31 | 4.31 | 4.23 | 4.23 | 4.23 | -0.82% | 350 |