SCHOTT Pharma AG & Co. KGaA (ETR:1SXP)
Germany
· Delayed Price · Currency is EUR 17.00
-1.48 (-8.01%)
At close: Dec 5, 2025
ETR:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.52 | 18.36 | 16.84 | 17.00 | 17.00 | -8.01% | 394,809 |
| Dec 4, 2025 | 18.50 | 18.80 | 18.34 | 18.48 | 18.48 | 1.09% | 37,744 |
| Dec 3, 2025 | 18.80 | 18.92 | 18.28 | 18.28 | 18.28 | -2.25% | 52,049 |
| Dec 2, 2025 | 18.90 | 18.96 | 18.64 | 18.70 | 18.70 | -1.16% | 28,032 |
| Dec 1, 2025 | 19.50 | 19.62 | 18.84 | 18.92 | 18.92 | -1.05% | 43,659 |
| Nov 28, 2025 | 18.90 | 19.14 | 18.86 | 19.12 | 19.12 | 1.16% | 35,924 |
| Nov 27, 2025 | 18.90 | 19.20 | 18.84 | 18.90 | 18.90 | -0.53% | 22,969 |
| Nov 26, 2025 | 18.74 | 19.20 | 18.62 | 19.00 | 19.00 | 1.60% | 42,196 |
| Nov 25, 2025 | 18.58 | 18.80 | 18.36 | 18.70 | 18.70 | 1.08% | 83,032 |
| Nov 24, 2025 | 18.56 | 18.64 | 18.40 | 18.50 | 18.50 | 0.33% | 113,992 |
| Nov 21, 2025 | 18.00 | 18.44 | 17.96 | 18.44 | 18.44 | 0.66% | 44,883 |
| Nov 20, 2025 | 18.92 | 18.92 | 17.98 | 18.32 | 18.32 | 1.22% | 84,363 |
| Nov 19, 2025 | 18.08 | 18.26 | 18.00 | 18.10 | 18.10 | -0.11% | 41,558 |
| Nov 18, 2025 | 18.02 | 18.24 | 17.98 | 18.12 | 18.12 | -1.20% | 20,235 |
| Nov 17, 2025 | 18.90 | 18.98 | 18.14 | 18.34 | 18.34 | -3.47% | 22,879 |
| Nov 14, 2025 | 18.82 | 19.00 | 18.46 | 19.00 | 19.00 | 0.74% | 22,070 |
| Nov 13, 2025 | 18.98 | 19.18 | 18.72 | 18.86 | 18.86 | -0.42% | 23,935 |
| Nov 12, 2025 | 18.98 | 19.16 | 18.80 | 18.94 | 18.94 | 0.42% | 28,467 |
| Nov 11, 2025 | 18.02 | 18.86 | 17.96 | 18.86 | 18.86 | 5.25% | 37,220 |
| Nov 10, 2025 | 18.16 | 18.32 | 17.90 | 17.92 | 17.92 | -0.44% | 57,584 |
| Nov 7, 2025 | 18.40 | 18.40 | 17.90 | 18.00 | 18.00 | -1.21% | 43,837 |
| Nov 6, 2025 | 18.64 | 18.74 | 18.08 | 18.22 | 18.22 | -2.15% | 77,814 |
| Nov 5, 2025 | 18.80 | 19.02 | 18.62 | 18.62 | 18.62 | -1.90% | 31,958 |
| Nov 4, 2025 | 18.94 | 19.14 | 18.86 | 18.98 | 18.98 | -0.11% | 33,705 |
| Nov 3, 2025 | 19.56 | 19.56 | 19.00 | 19.00 | 19.00 | -2.16% | 41,985 |
| Oct 31, 2025 | 19.20 | 19.60 | 19.20 | 19.42 | 19.42 | 0.10% | 20,083 |
| Oct 30, 2025 | 19.56 | 19.58 | 19.24 | 19.40 | 19.40 | -0.10% | 21,721 |
| Oct 29, 2025 | 19.64 | 19.76 | 19.28 | 19.42 | 19.42 | -1.32% | 72,174 |
| Oct 28, 2025 | 20.00 | 20.00 | 19.64 | 19.68 | 19.68 | -0.51% | 32,068 |
| Oct 27, 2025 | 20.00 | 20.05 | 19.78 | 19.78 | 19.78 | -1.10% | 40,978 |
| Oct 24, 2025 | 20.40 | 20.50 | 19.84 | 20.00 | 20.00 | -1.23% | 47,559 |
| Oct 23, 2025 | 20.00 | 20.45 | 19.96 | 20.25 | 20.25 | 0.75% | 84,574 |
| Oct 22, 2025 | 20.00 | 20.20 | 19.72 | 20.10 | 20.10 | - | 102,213 |
| Oct 21, 2025 | 20.20 | 20.35 | 20.10 | 20.10 | 20.10 | -0.99% | 34,624 |
| Oct 20, 2025 | 19.90 | 20.50 | 19.78 | 20.30 | 20.30 | 2.01% | 51,346 |
| Oct 17, 2025 | 19.92 | 20.20 | 19.60 | 19.90 | 19.90 | -0.50% | 21,195 |
| Oct 16, 2025 | 19.90 | 20.15 | 19.74 | 20.00 | 20.00 | 0.30% | 75,329 |
| Oct 15, 2025 | 20.05 | 20.20 | 19.84 | 19.94 | 19.94 | -0.30% | 65,355 |
| Oct 14, 2025 | 20.20 | 20.35 | 20.00 | 20.00 | 20.00 | -1.72% | 36,073 |
| Oct 13, 2025 | 20.20 | 20.55 | 20.20 | 20.35 | 20.35 | -0.25% | 35,990 |
| Oct 10, 2025 | 21.15 | 21.15 | 20.40 | 20.40 | 20.40 | -2.86% | 60,479 |
| Oct 9, 2025 | 20.95 | 21.10 | 20.20 | 21.00 | 21.00 | 2.19% | 55,963 |
| Oct 8, 2025 | 20.50 | 20.70 | 20.45 | 20.55 | 20.55 | -0.96% | 76,030 |
| Oct 7, 2025 | 21.70 | 21.70 | 20.75 | 20.75 | 20.75 | -2.81% | 46,896 |
| Oct 6, 2025 | 21.80 | 21.95 | 21.35 | 21.35 | 21.35 | -0.93% | 49,527 |
| Oct 3, 2025 | 21.85 | 22.10 | 21.20 | 21.55 | 21.55 | -1.15% | 98,667 |
| Oct 2, 2025 | 21.60 | 22.10 | 21.50 | 21.80 | 21.80 | 1.40% | 35,370 |
| Oct 1, 2025 | 21.25 | 21.70 | 21.10 | 21.50 | 21.50 | 1.90% | 50,177 |
| Sep 30, 2025 | 21.00 | 21.30 | 20.90 | 21.10 | 21.10 | 0.48% | 46,879 |
| Sep 29, 2025 | 20.70 | 21.10 | 20.70 | 21.00 | 21.00 | 2.69% | 56,531 |