SCHOTT Pharma AG & Co. KGaA (VIE:1SXP)
Austria · Delayed Price · Currency is EUR 25.00
-0.15 (-0.60%)
At close: Oct 8, 2026
VIE:1SXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.90 | 25.05 | 24.90 | 25.00 | 25.00 | -0.60% | - |
| Oct 7, 2026 | 25.10 | 25.25 | 25.10 | 25.15 | 25.15 | -2.90% | - |
| Oct 6, 2026 | 25.10 | 25.90 | 25.10 | 25.90 | 25.90 | 5.07% | 100 |
| Oct 5, 2026 | 24.65 | 24.75 | 24.65 | 24.65 | 24.65 | 0.82% | - |
| Oct 2, 2026 | 24.25 | 24.45 | 24.25 | 24.45 | 24.45 | -1.61% | - |
| Oct 1, 2026 | 24.95 | 24.95 | 24.65 | 24.85 | 24.85 | -0.40% | - |
| Sep 30, 2026 | 24.75 | 25.10 | 24.75 | 24.95 | 24.95 | 0.40% | - |
| Sep 29, 2026 | 24.90 | 25.15 | 24.85 | 24.85 | 24.85 | 0.20% | - |
| Sep 28, 2026 | 24.85 | 24.95 | 24.75 | 24.80 | 24.80 | 0.40% | - |
| Sep 25, 2026 | 24.65 | 24.80 | 24.60 | 24.70 | 24.70 | 1.86% | - |
| Sep 24, 2026 | 23.95 | 24.25 | 23.95 | 24.25 | 24.25 | 1.68% | - |
| Sep 23, 2026 | 24.00 | 24.40 | 23.85 | 23.85 | 23.85 | -0.42% | - |
| Sep 22, 2026 | 23.65 | 24.05 | 23.65 | 23.95 | 23.95 | 0.84% | - |
| Sep 21, 2026 | 23.70 | 23.75 | 23.65 | 23.75 | 23.75 | 1.06% | - |
| Sep 18, 2026 | 23.20 | 23.60 | 23.20 | 23.50 | 23.50 | 1.08% | - |
| Sep 17, 2026 | 23.15 | 23.25 | 23.05 | 23.25 | 23.25 | -0.21% | - |
| Sep 16, 2026 | 23.20 | 23.35 | 23.20 | 23.30 | 23.30 | 0.65% | - |
| Sep 15, 2026 | 23.55 | 23.55 | 23.00 | 23.15 | 23.15 | 0.43% | - |
| Sep 14, 2026 | 23.15 | 23.15 | 22.95 | 23.05 | 23.05 | -0.43% | - |
| Sep 11, 2026 | 23.10 | 23.30 | 23.10 | 23.15 | 23.15 | -1.28% | - |
| Sep 10, 2026 | 23.65 | 23.65 | 23.25 | 23.45 | 23.45 | - | - |
| Sep 9, 2026 | 23.40 | 23.60 | 23.30 | 23.45 | 23.45 | - | - |
| Sep 8, 2026 | 23.05 | 23.45 | 23.05 | 23.45 | 23.45 | 1.96% | - |
| Sep 7, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -0.22% | - |
| Sep 4, 2026 | 23.40 | 23.40 | 23.05 | 23.05 | 23.05 | -2.54% | - |
| Sep 3, 2026 | 23.55 | 23.65 | 23.40 | 23.65 | 23.65 | 1.72% | - |
| Sep 2, 2026 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | -1.06% | - |
| Sep 1, 2026 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 0.86% | - |
| Aug 31, 2026 | 23.45 | 23.45 | 23.15 | 23.30 | 23.30 | -1.69% | - |
| Aug 28, 2026 | 23.55 | 23.70 | 23.35 | 23.70 | 23.70 | 1.28% | - |
| Aug 27, 2026 | 23.25 | 23.60 | 23.25 | 23.40 | 23.40 | 0.65% | - |
| Aug 26, 2026 | 22.90 | 23.40 | 22.90 | 23.25 | 23.25 | 1.53% | - |
| Aug 25, 2026 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | - | - |
| Aug 24, 2026 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | 0.44% | - |
| Aug 21, 2026 | 22.65 | 22.80 | 22.65 | 22.80 | 22.80 | 0.22% | - |
| Aug 20, 2026 | 22.85 | 22.85 | 22.75 | 22.75 | 22.75 | 0.89% | - |
| Aug 19, 2026 | 22.30 | 22.55 | 22.20 | 22.55 | 22.55 | 2.27% | - |
| Aug 18, 2026 | 22.30 | 22.30 | 22.05 | 22.05 | 22.05 | 2.08% | - |
| Aug 17, 2026 | 21.75 | 21.90 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| Aug 14, 2026 | 22.25 | 22.25 | 21.85 | 21.90 | 21.90 | -0.68% | - |
| Aug 13, 2026 | 21.40 | 22.10 | 21.40 | 22.05 | 22.05 | 3.52% | - |
| Aug 12, 2026 | 22.20 | 22.20 | 21.30 | 21.30 | 21.30 | -4.48% | - |
| Aug 11, 2026 | 22.25 | 22.30 | 22.15 | 22.30 | 22.30 | 0.90% | - |
| Aug 10, 2026 | 22.50 | 22.50 | 22.10 | 22.10 | 22.10 | -2.00% | - |
| Aug 7, 2026 | 22.35 | 22.70 | 22.35 | 22.55 | 22.55 | 1.35% | - |
| Aug 6, 2026 | 22.40 | 22.40 | 22.25 | 22.25 | 22.25 | 0.45% | - |
| Aug 5, 2026 | 22.50 | 22.50 | 22.10 | 22.15 | 22.15 | -2.21% | - |
| Aug 4, 2026 | 21.90 | 22.65 | 21.90 | 22.65 | 22.65 | 3.66% | - |
| Aug 3, 2026 | 22.25 | 22.25 | 21.75 | 21.85 | 21.85 | -0.68% | - |
| Jul 31, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -0.68% | - |