Sharp Corporation (FRA:SRP)
Germany · Delayed Price · Currency is EUR 3.551
-0.163 (-4.39%)
At close: Sep 18, 2026
FRA:SRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -4.39% | - |
| Sep 17, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | -0.54% | - |
| Sep 16, 2026 | 3.76 | 3.76 | 3.73 | 3.73 | 3.73 | 1.25% | - |
| Sep 15, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -3.20% | - |
| Sep 14, 2026 | 3.89 | 3.89 | 3.81 | 3.81 | 3.81 | 1.49% | 150 |
| Sep 11, 2026 | 3.77 | 3.86 | 3.74 | 3.75 | 3.75 | 2.15% | 4,657 |
| Sep 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.88% | 19 |
| Sep 9, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | 0.70% | - |
| Sep 8, 2026 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | -1.54% | 6 |
| Sep 7, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.20% | - |
| Sep 4, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.49% | - |
| Sep 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.02% | - |
| Sep 2, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -4.46% | - |
| Sep 1, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.25% | - |
| Aug 31, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | 2.47% | - |
| Aug 28, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 0.06% | - |
| Aug 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.12% | - |
| Aug 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.57% | - |
| 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% | - |