Sharp Corporation (FRA:SRP)
Germany · Delayed Price · Currency is EUR 3.126
-0.082 (-2.56%)
At close: Apr 23, 2026
FRA:SRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | -2.56% | - |
| Apr 22, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.25% | - |
| Apr 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.59% | - |
| Apr 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.12% | - |
| Apr 17, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | 1.86% | - |
| Apr 16, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.57% | 50 |
| Apr 15, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.84% | - |
| Apr 14, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -0.26% | - |
| Apr 13, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.63% | - |
| Apr 10, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | -1.79% | - |
| Apr 9, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -3.13% | - |
| Apr 8, 2026 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 1.95% | - |
| Apr 7, 2026 | 3.31 | 3.31 | 3.29 | 3.29 | 3.29 | 2.56% | - |
| Apr 2, 2026 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | -0.47% | - |
| Apr 1, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 1.83% | - |
| Mar 31, 2026 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | 5.19% | - |
| Mar 30, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.24% | - |
| Mar 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | - |
| Mar 26, 2026 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | 0.13% | - |
| Mar 25, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | -2.14% | - |
| Mar 24, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 2.56% | - |
| Mar 23, 2026 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -2.21% | 1,000 |
| Mar 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Mar 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Mar 18, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Mar 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.75% | - |
| Mar 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.26% | - |
| Mar 13, 2026 | 3.19 | 3.29 | 3.19 | 3.29 | 3.29 | 3.82% | - |
| Mar 12, 2026 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -3.36% | - |
| Mar 11, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -0.55% | - |
| Mar 10, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -1.02% | - |
| Mar 9, 2026 | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | 5.49% | - |
| Mar 6, 2026 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -0.06% | - |
| Mar 5, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -2.65% | - |
| Mar 4, 2026 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 0.15% | - |
| Mar 3, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -1.67% | - |
| Mar 2, 2026 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | -2.92% | - |
| Feb 27, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | 2.05% | - |
| Feb 26, 2026 | 3.33 | 3.47 | 3.32 | 3.32 | 3.32 | -3.71% | 1,412 |
| Feb 25, 2026 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 3.23% | - |
| Feb 24, 2026 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | -5.11% | - |
| Feb 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.03% | - |
| 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 |