SCHOTT Pharma AG & Co. KGaA (BIT:1SXP)
Italy
· Delayed Price · Currency is EUR 18.60
+0.48 (2.65%)
At close: Dec 4, 2025
BIT:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.64 | 17.64 | 17.64 | 17.82 | 17.82 | -4.19% | 1,600 |
| Dec 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.65% | - |
| Dec 3, 2025 | 18.72 | 18.72 | 18.72 | 18.12 | 18.12 | 1.46% | 6 |
| Dec 2, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -6.98% | - |
| Dec 1, 2025 | 19.72 | 19.72 | 19.72 | 19.20 | 19.20 | -4.48% | 150 |
| Nov 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 5.79% | - |
| Nov 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Nov 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.21% | - |
| Nov 25, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 2.03% | - |
| Nov 24, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 3.08% | - |
| Nov 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.66% | - |
| Nov 20, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.77% | - |
| Nov 19, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.11% | - |
| Nov 18, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -2.37% | - |
| Nov 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.80% | - |
| Nov 14, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.32% | - |
| Nov 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.53% | - |
| Nov 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 3.26% | - |
| Nov 11, 2025 | 18.16 | 18.16 | 18.16 | 18.38 | 18.38 | 1.32% | 120 |
| Nov 10, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.33% | - |
| Nov 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.19% | - |
| Nov 6, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -3.76% | - |
| Nov 5, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.44% | - |
| Nov 4, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.31% | - |
| Nov 3, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.82% | - |
| Oct 31, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.81% | - |
| Oct 30, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 2.26% | - |
| Oct 29, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -2.41% | - |
| Oct 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.90% | - |
| Oct 27, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% | - |
| Oct 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.49% | - |
| Oct 23, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.75% | - |
| Oct 22, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.19% | - |
| Oct 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.99% | - |
| Oct 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.05% | - |
| Oct 17, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.29% | - |
| Oct 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Oct 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.23% | - |
| Oct 14, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.98% | - |
| Oct 13, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.97% | - |
| Oct 10, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% | - |
| Oct 9, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.61% | - |
| Oct 8, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.09% | - |
| Oct 7, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.23% | - |
| Oct 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.23% | - |
| Oct 3, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.92% | - |
| Oct 2, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.93% | - |
| Oct 1, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.38% | - |
| Sep 30, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | - |
| Sep 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.69% | - |
| 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% | - |