SCHOTT Pharma AG & Co. KGaA (BIT:1SXP)
Italy
· Delayed Price · Currency is EUR 26.65
0.00 (0.00%)
At close: Sep 23, 2025
BIT:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -4.84% | - |
| Sep 25, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -4.82% | - |
| Sep 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.83% | - |
| Sep 23, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Sep 22, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Sep 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.03% | - |
| Sep 18, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.14% | - |
| Sep 17, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Sep 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Sep 15, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Sep 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Sep 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.67% | - |
| Sep 9, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.22% | - |
| Sep 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Sep 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Sep 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.22% | - |
| Aug 29, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.71% | - |
| Aug 28, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.21% | - |
| Aug 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.21% | - |
| Aug 26, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.67% | - |
| Aug 25, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.63% | - |
| Aug 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.93% | - |
| Aug 21, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.65% | - |
| Aug 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.65% | - |
| Aug 19, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.88% | - |
| Aug 18, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.93% | - |
| Aug 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.22% | - |
| Aug 13, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.72% | - |
| Aug 12, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.45% | - |
| Aug 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.20% | - |
| Aug 8, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.29% | - |
| Aug 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.63% | - |
| Aug 6, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | - |
| Aug 5, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.63% | - |
| Aug 4, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.21% | - |
| Aug 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.66% | - |
| Jul 31, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.61% | - |
| Jul 30, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.60% | - |
| Jul 29, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -3.85% | - |
| Jul 28, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.39% | - |
| Jul 25, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.58% | - |
| Jul 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.20% | - |
| Jul 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% | - |
| Jul 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.99% | - |
| Jul 21, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.69% | - |
| Jul 18, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.14% | - |