Sharp Corporation (FRA:SRPB)
Germany · Delayed Price · Currency is EUR 0.8550
+0.0250 (3.01%)
At close: Jan 30, 2026
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.01% | - |
| Jan 29, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Jan 28, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.75% | - |
| Jan 27, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.16% | - |
| Jan 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Jan 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.23% | - |
| Jan 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.65% | - |
| Jan 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Jan 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Jan 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.12% | - |
| Jan 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | - |
| Jan 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Jan 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | - |
| Jan 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| 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% | - |