SCHOTT Pharma AG & Co. KGaA (VIE:1SXP)
Austria · Delayed Price · Currency is EUR 23.35
+0.35 (1.52%)
Last updated: Sep 8, 2026, 1:00 PM CET
VIE:1SXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 22.20 | 22.25 | 22.10 | 22.15 | 22.15 | 0.68% | - |
| Jul 29, 2026 | 21.65 | 22.00 | 21.60 | 22.00 | 22.00 | 3.04% | - |
| Jul 28, 2026 | 20.80 | 21.35 | 20.80 | 21.35 | 21.35 | 2.40% | - |
| Jul 27, 2026 | 20.50 | 20.95 | 20.50 | 20.85 | 20.85 | 3.47% | - |
| Jul 24, 2026 | 20.40 | 20.40 | 20.05 | 20.15 | 20.15 | -0.74% | 39 |
| Jul 23, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% | - |
| Jul 22, 2026 | 20.20 | 20.65 | 20.20 | 20.50 | 20.50 | 0.74% | - |
| Jul 21, 2026 | 20.65 | 20.65 | 20.05 | 20.35 | 20.35 | -1.21% | - |
| Jul 20, 2026 | 20.45 | 20.80 | 20.45 | 20.60 | 20.60 | - | - |
| Jul 17, 2026 | 20.45 | 20.80 | 20.45 | 20.60 | 20.60 | 1.23% | - |
| Jul 16, 2026 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | 0.49% | - |
| Jul 15, 2026 | 20.30 | 20.30 | 20.15 | 20.25 | 20.25 | -1.22% | - |
| Jul 14, 2026 | 20.50 | 20.50 | 20.10 | 20.50 | 20.50 | -1.44% | - |
| Jul 13, 2026 | 20.10 | 20.80 | 20.10 | 20.80 | 20.80 | 3.48% | - |
| Jul 10, 2026 | 20.15 | 20.55 | 20.10 | 20.10 | 20.10 | 0.60% | - |
| Jul 9, 2026 | 20.85 | 20.85 | 19.98 | 19.98 | 19.98 | 12.37% | - |
| Jul 8, 2026 | 18.08 | 18.08 | 17.78 | 17.78 | 17.78 | -3.37% | - |
| Jul 7, 2026 | 18.84 | 18.84 | 18.40 | 18.40 | 18.40 | -0.33% | 503 |
| Jul 6, 2026 | 18.76 | 18.76 | 18.38 | 18.46 | 18.46 | 6.34% | 1,166 |
| Jul 3, 2026 | 17.48 | 17.48 | 17.24 | 17.36 | 17.36 | - | - |
| Jul 2, 2026 | 17.22 | 17.36 | 17.18 | 17.36 | 17.36 | 0.23% | - |
| Jul 1, 2026 | 17.34 | 17.36 | 17.22 | 17.32 | 17.32 | - | - |