SMT Scharf(DE:S188)
€4.34+0.02 (+0.46%)
DE:S188
SMT Scharf historical prices
€4.34
At close:+0.02 (+0.46%)
Want to see DE:S188 full AI Analyst Report?
SMT Scharf (S188) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.32 | 4.34 | 4.24 | 4.34 | 4.34 | +0.46% | 800 | 0.35 |
| Nov 12, 2026 | 4.50 | 4.50 | 4.26 | 4.32 | 4.32 | -4.00% | 2,587 | 1.13 |
| Nov 11, 2026 | 4.60 | 4.60 | 4.48 | 4.50 | 4.50 | -4.26% | 109 | 0.05 |
| Nov 10, 2026 | 4.56 | 4.70 | 4.48 | 4.70 | 4.70 | -1.67% | 2,499 | 1.05 |
| Nov 09, 2026 | 4.76 | 4.76 | 4.50 | 4.56 | 4.56 | -4.60% | 2,024 | 0.85 |
| Nov 06, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.65% | 0 | 0.00 |
| Nov 05, 2026 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | +1.67% | 165 | 0.07 |
| Nov 04, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 4.80 | 4.80 | 4.60 | 4.78 | 4.78 | -0.42% | 500 | 0.21 |
| Nov 02, 2026 | 4.92 | 4.94 | 4.72 | 4.80 | 4.80 | -2.83% | 3,574 | 1.53 |
| Oct 30, 2026 | 5.00 | 5.00 | 4.86 | 4.94 | 4.94 | -2.18% | 264 | 0.11 |
| Oct 29, 2026 | 5.10 | 5.20 | 4.88 | 5.05 | 5.05 | +1.00% | 8,031 | 3.45 |
| Oct 28, 2026 | 5.65 | 5.70 | 5.00 | 5.00 | 5.00 | -11.50% | 4,748 | 2.11 |
| Oct 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | 0.00% | 162 | 0.06 |
| Oct 23, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.00% | 200 | 0.08 |
| Oct 22, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.00% | 120 | 0.05 |
| Oct 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 0.00% | 1,298 | 0.51 |
| Oct 19, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 3,358 | 1.36 |
| Oct 16, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 151 | 0.06 |
| Oct 15, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.00% | 88 | 0.04 |
| Oct 14, 2026 | 5.80 | 5.80 | 5.60 | 5.75 | 5.75 | -0.86% | 983 | 0.39 |
| Oct 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.15 | 6.15 | 5.75 | 5.80 | 5.80 | 0.00% | 58,799 | 35.78 |
| Oct 09, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 0 | 0.00 |
| Oct 08, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | +0.86% | 300 | 0.18 |
| Oct 07, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | +0.87% | 0 | 0.00 |
| Oct 06, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 100 | 0.06 |
| Oct 05, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 0.00% | 1,064 | 0.60 |
| Oct 02, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -2.52% | 1,310 | 0.75 |
| Oct 01, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | +3.48% | 3,895 | 2.31 |
| Sep 30, 2026 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 1,978 | 1.19 |
| Sep 29, 2026 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | +2.63% | 5,756 | 3.68 |
| Sep 28, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 0.00% | 500 | 0.32 |
| Sep 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | +0.88% | 1,380 | 0.89 |
| Sep 23, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 937 | 0.61 |
| Sep 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 0 | 0.00 |
| Sep 21, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | 0.00% | 74 | 0.05 |
| Sep 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | +0.87% | 0 | 0.00 |
| Sep 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 0 | 0.00 |
| Sep 15, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | +1.75% | 0 | 0.00 |
| Sep 11, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 230 | 0.14 |
| Sep 10, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | +0.87% | 15 | 0.01 |
| Sep 09, 2026 | 6.00 | 6.25 | 5.70 | 5.75 | 5.75 | -6.50% | 13,231 | 9.38 |
| Sep 08, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | +3.36% | 1,629 | 1.18 |
| Sep 07, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | +2.59% | 250 | 0.17 |
