SCI AG (HAM:SCI)
Germany · Delayed Price · Currency is EUR 19.00
+0.10 (0.53%)
At close: Feb 5, 2026
SCI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 18.40 | 19.20 | 18.40 | 19.00 | 19.00 | 0.53% | 850 |
| Feb 4, 2026 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 2.16% | 500 |
| Feb 3, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 1.09% | 500 |
| Feb 2, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jan 30, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 2.21% | 90 |
| Jan 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Jan 28, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 1.66% | 1,000 |
| Jan 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jan 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jan 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jan 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jan 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jan 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jan 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jan 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Jan 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jan 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jan 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jan 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jan 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jan 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Jan 7, 2026 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | 2.76% | 231 |
| Jan 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jan 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Jan 2, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Dec 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Dec 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Dec 23, 2025 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 1.64% | 19 |
| Dec 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Dec 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Dec 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Dec 17, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -2.21% | 15 |
| Dec 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Dec 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Dec 12, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 3.95% | 100 |
| Dec 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Dec 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Dec 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Dec 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Dec 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Dec 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Dec 3, 2025 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 5.88% | 150 |
| Dec 2, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -2.30% | 150 |
| Dec 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |