Sharp Corporation (FRA:SRPB)
Germany · Delayed Price · Currency is EUR 1.000
+0.030 (3.09%)
At close: Jan 6, 2026
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.43% | - |
| Jan 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Jan 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | - |
| Jan 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.19% | - |
| Jan 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | - |
| Dec 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Dec 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.61% | - |
| Dec 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.59% | - |
| Dec 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Dec 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.60% | - |
| Dec 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | - |
| Dec 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Dec 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Dec 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | - |
| Dec 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Dec 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Dec 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Dec 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | - |
| Dec 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | - |
| Dec 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Dec 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | - |
| Dec 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Nov 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| Nov 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.05% | - |
| Nov 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.47% | - |
| Nov 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Nov 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Nov 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Nov 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | - |
| Nov 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.27% | - |
| Nov 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | - |
| Nov 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Nov 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | - |
| Nov 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Nov 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 8.33% | - |
| Nov 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Nov 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Nov 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Oct 31, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Oct 30, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Oct 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.03% | - |
| Oct 27, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | - |