Sharp Corporation (FRA:SRP)
Germany · Delayed Price · Currency is EUR 4.063
-0.046 (-1.12%)
At close: Dec 19, 2025
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4.31 | 4.31 | 4.26 | 4.26 | 4.26 | 2.82% | - |
| Dec 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.34% | - |
| Dec 3, 2025 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -1.04% | - |
| Dec 2, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -1.51% | - |
| Dec 1, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -0.94% | - |
| Nov 28, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -3.37% | - |
| Nov 27, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 0.87% | - |
| Nov 26, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 1.79% | - |
| Nov 25, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.94% | - |
| Nov 24, 2025 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | -1.27% | - |
| Nov 21, 2025 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | 6.45% | - |
| Nov 20, 2025 | 4.23 | 4.23 | 4.06 | 4.06 | 4.06 | -2.96% | 150 |
| Nov 19, 2025 | 4.19 | 4.19 | 4.18 | 4.19 | 4.19 | -0.36% | 280 |
| Nov 18, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -1.34% | - |
| Nov 17, 2025 | 4.37 | 4.37 | 4.26 | 4.26 | 4.26 | -8.51% | - |
| Nov 14, 2025 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | 6.02% | - |
| Nov 13, 2025 | 4.55 | 4.55 | 4.39 | 4.39 | 4.39 | -4.11% | - |
| Nov 12, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -4.88% | - |
| Nov 11, 2025 | 4.85 | 5.13 | 4.81 | 4.81 | 4.81 | -9.21% | 400 |
| Nov 10, 2025 | 4.96 | 5.70 | 4.96 | 5.30 | 5.30 | 18.91% | 280 |
| Nov 7, 2025 | 4.61 | 4.61 | 4.46 | 4.46 | 4.46 | -1.83% | - |
| Nov 6, 2025 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | -0.15% | - |
| Nov 5, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.49% | - |
| Nov 4, 2025 | 4.64 | 4.64 | 4.53 | 4.53 | 4.53 | -2.56% | 25 |
| Nov 3, 2025 | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | 0.02% | - |
| Oct 31, 2025 | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | 0.54% | - |
| Oct 30, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | 0.13% | - |
| Oct 29, 2025 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | 0.79% | - |
| Oct 28, 2025 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -2.93% | - |
| Oct 27, 2025 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | -0.25% | - |
| Oct 24, 2025 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | 0.19% | - |
| Oct 23, 2025 | 4.75 | 4.75 | 4.72 | 4.72 | 4.72 | 0.60% | - |
| Oct 22, 2025 | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | 0.97% | - |
| Oct 21, 2025 | 4.76 | 4.76 | 4.64 | 4.64 | 4.64 | -0.06% | - |
| Oct 20, 2025 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | -0.36% | - |
| Oct 17, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | 1.59% | - |
| Oct 16, 2025 | 4.65 | 4.65 | 4.59 | 4.59 | 4.59 | 1.30% | - |
| Oct 15, 2025 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | 0.69% | - |
| Oct 14, 2025 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -0.66% | - |
| Oct 13, 2025 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -0.18% | - |