Sharp Corporation (FRA:SRP)
Germany · Delayed Price · Currency is EUR 3.398
+0.085 (2.57%)
At close: Aug 26, 2026
FRA:SRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.43% | - |
| Aug 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.03% | - |
| Aug 21, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.83% | - |
| Aug 20, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.31% | - |
| Aug 19, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.12% | - |
| Aug 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.17% | - |
| Aug 17, 2026 | 3.41 | 3.52 | 3.40 | 3.40 | 3.40 | -5.52% | 600 |
| Aug 14, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | 2.68% | - |
| Aug 13, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.65% | - |
| Aug 12, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 4.84% | 200 |
| Aug 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.06% | - |
| Aug 10, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 9.01% | - |
| Aug 7, 2026 | 3.48 | 3.48 | 3.19 | 3.19 | 3.19 | -9.93% | 1,500 |
| Aug 6, 2026 | 3.41 | 3.54 | 3.41 | 3.54 | 3.54 | 4.74% | 400 |
| Aug 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.96% | - |
| Aug 4, 2026 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | -2.65% | - |
| Aug 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.53% | - |
| Jul 31, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.06% | - |
| Jul 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.81% | - |
| Jul 29, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 3.82% | - |
| Jul 28, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.75% | - |
| Jul 27, 2026 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 6.97% | 700 |
| Jul 24, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -3.97% | - |
| Jul 23, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.51% | - |
| Jul 22, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.36% | - |
| Jul 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.81% | - |
| Jul 20, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 0.15% | - |
| Jul 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.43% | - |
| Jul 16, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.27% | - |
| Jul 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.12% | - |
| Jul 14, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.95% | - |
| Jul 13, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -2.05% | - |
| Jul 10, 2026 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | 0.52% | - |
| Jul 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.53% | - |
| Jul 8, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | -2.12% | - |
| Jul 7, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.80% | - |
| Jul 6, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -0.23% | - |
| Jul 3, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | -1.53% | - |
| Jul 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.34% | - |
| Jul 1, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | -2.42% | 800 |
| Jun 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.45% | - |
| Jun 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.32% | - |
| Jun 26, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 1.79% | - |
| Jun 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -10.89% | - |
| Jun 24, 2026 | 3.13 | 3.57 | 3.13 | 3.57 | 3.57 | 15.44% | 3,000 |
| Jun 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.61% | - |
| Jun 22, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | 1.93% | - |
| Jun 19, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | -3.87% | 600 |
| Jun 18, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.86% | - |
| Jun 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.29% | - |