Sharp Corporation (FRA:SRP)
Germany · Delayed Price · Currency is EUR 3.650
+0.201 (5.83%)
At close: Jun 3, 2026
FRA:SRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.11% | - |
| Jun 1, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.43% | - |
| May 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.15% | - |
| May 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.98% | - |
| May 27, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -4.34% | - |
| May 26, 2026 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -0.32% | - |
| May 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.74% | - |
| May 22, 2026 | 3.37 | 3.48 | 3.37 | 3.37 | 3.37 | 4.23% | 60 |
| May 21, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 0.78% | - |
| May 20, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -5.64% | - |
| May 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.33% | - |
| May 18, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | 0.34% | - |
| May 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.72% | - |
| May 14, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.35% | - |
| May 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.01% | - |
| May 12, 2026 | 3.11 | 3.18 | 3.10 | 3.18 | 3.18 | 6.00% | 10,932 |
| May 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.30% | - |
| May 8, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.79% | - |
| May 7, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -6.07% | - |
| May 6, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 3.43% | 10 |
| May 5, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | 0.39% | 1,550 |
| May 4, 2026 | 3.11 | 3.17 | 3.11 | 3.11 | 3.11 | 5.39% | 358 |
| Apr 30, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | -0.94% | - |
| Apr 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.20% | - |
| Apr 28, 2026 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | 4.19% | - |
| Apr 27, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.40% | - |
| Apr 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.13% | - |
| 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 | - | - |