SMT Scharf AG (ETR:S188)
Germany
· Delayed Price · Currency is EUR 7.65
+0.15 (2.00%)
Apr 29, 2026, 5:35 PM CET
SMT Scharf AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | 1,383 |
| Apr 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 1,754 |
| Apr 27, 2026 | 7.55 | 7.75 | 7.45 | 7.60 | 7.60 | -0.65% | 549 |
| Apr 24, 2026 | 7.95 | 8.00 | 7.65 | 7.65 | 7.65 | -4.97% | 1,784 |
| Apr 23, 2026 | 8.50 | 8.50 | 8.00 | 8.05 | 8.05 | -6.94% | 6,207 |
| Apr 22, 2026 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -2.26% | 603 |
| Apr 21, 2026 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | -0.56% | 520 |
| Apr 20, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | -0.56% | 82 |
| Apr 17, 2026 | 8.80 | 9.00 | 8.75 | 8.95 | 8.95 | -1.10% | 1,163 |
| Apr 16, 2026 | 8.80 | 9.30 | 8.80 | 9.05 | 9.05 | 2.26% | 32,403 |
| Apr 15, 2026 | 8.90 | 8.95 | 8.65 | 8.85 | 8.85 | -1.12% | 16,961 |
| Apr 14, 2026 | 8.70 | 8.95 | 8.70 | 8.95 | 8.95 | 2.87% | 13,446 |
| Apr 13, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 0.58% | 5,436 |
| Apr 10, 2026 | 8.60 | 8.80 | 8.50 | 8.65 | 8.65 | 1.76% | 46,548 |
| Apr 9, 2026 | 8.40 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 17,209 |
| Apr 8, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | 395 |
| Apr 7, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 0.61% | 902 |
| Apr 2, 2026 | 8.25 | 8.30 | 8.15 | 8.15 | 8.15 | -1.81% | 7,397 |
| Apr 1, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.61% | 4,245 |
| Mar 31, 2026 | 8.05 | 8.30 | 8.05 | 8.25 | 8.25 | 3.77% | 11,850 |
| Mar 30, 2026 | 8.25 | 8.25 | 7.95 | 7.95 | 7.95 | -0.62% | 1,346 |
| Mar 27, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -3.61% | 690 |
| Mar 26, 2026 | 8.45 | 8.50 | 8.30 | 8.30 | 8.30 | -1.78% | 42,025 |
| Mar 25, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | 4.97% | 2,225 |
| Mar 24, 2026 | 8.25 | 8.30 | 8.05 | 8.05 | 8.05 | -1.83% | 4,470 |
| Mar 23, 2026 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | 0.61% | 1,782 |
| Mar 20, 2026 | 8.55 | 8.80 | 8.05 | 8.15 | 8.15 | -7.91% | 4,041 |
| Mar 19, 2026 | 7.50 | 9.20 | 7.50 | 8.85 | 8.85 | 18.00% | 27,834 |
| Mar 18, 2026 | 7.10 | 7.80 | 7.10 | 7.50 | 7.50 | 6.38% | 13,295 |
| Mar 17, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | -1.40% | 632 |
| Mar 16, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 4.38% | 733 |
| Mar 13, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 5.38% | 10,166 |
| Mar 12, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | -0.76% | 205 |
| Mar 11, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -1.50% | 258 |
| Mar 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Mar 9, 2026 | 6.70 | 6.70 | 6.35 | 6.45 | 6.45 | -5.84% | 9,048 |
| Mar 6, 2026 | 6.70 | 6.90 | 6.70 | 6.85 | 6.85 | 0.74% | 153 |
| Mar 5, 2026 | 6.85 | 6.85 | 6.70 | 6.80 | 6.80 | - | 1,270 |
| Mar 4, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 2,224 |
| Mar 3, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -4.26% | 1,135 |
| Mar 2, 2026 | 7.10 | 7.10 | 6.90 | 7.05 | 7.05 | -2.76% | 1,410 |
| Feb 27, 2026 | 7.00 | 7.35 | 7.00 | 7.25 | 7.25 | 4.32% | 12,800 |
| Feb 26, 2026 | 6.90 | 7.80 | 6.90 | 6.95 | 6.95 | 1.46% | 32,404 |
| Feb 25, 2026 | 6.50 | 6.90 | 6.50 | 6.85 | 6.85 | 5.38% | 7,589 |
| Feb 24, 2026 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -2.99% | 1,358 |
| Feb 23, 2026 | 6.75 | 6.80 | 6.60 | 6.70 | 6.70 | -1.47% | 1,636 |
| Feb 20, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -0.73% | 16,634 |
| Feb 19, 2026 | 6.90 | 6.95 | 6.70 | 6.85 | 6.85 | 0.74% | 10,229 |
| Feb 18, 2026 | 6.20 | 7.40 | 6.20 | 6.80 | 6.80 | 10.57% | 34,919 |
| Feb 17, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | -1.60% | 191 |
| Feb 16, 2026 | 5.80 | 6.35 | 5.80 | 6.25 | 6.25 | 8.70% | 20,860 |
| Feb 13, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 713 |
| Feb 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 4,582 |
| Feb 11, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 137,338 |
| Feb 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 9, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 6,456 |
| Feb 6, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 2,018 |
| Feb 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Feb 4, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 1.80% | 1,671 |
| Feb 3, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | - | 1,112 |
| Feb 2, 2026 | 5.65 | 5.80 | 5.25 | 5.55 | 5.55 | -0.89% | 10,926 |
| Jan 30, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 253 |
| Jan 29, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | -1.72% | 1,017 |
| Jan 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 4,016 |
| Jan 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3,850 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 4,081 |
| Jan 23, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 157 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 2,674 |
| Jan 21, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 50 |
| Jan 20, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 1,895 |
| Jan 19, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 4,713 |
| Jan 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 15, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 4,166 |
| Jan 14, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | - | 1,300 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 1,487 |
| Jan 12, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 1,703 |
| Jan 9, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 2 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 2,002 |
| Jan 7, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 1,000 |
| Jan 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 707 |
| Jan 5, 2026 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -0.87% | 4,622 |
| Jan 2, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - | 1,833 |
| Dec 30, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | - | 1,107 |
| Dec 29, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 15 |
| Dec 23, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 290 |
| Dec 22, 2025 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | 6,040 |
| Dec 19, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 21,681 |
| Dec 18, 2025 | 5.75 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 8,192 |
| Dec 17, 2025 | 5.85 | 5.90 | 5.70 | 5.80 | 5.80 | -0.85% | 17,411 |
| Dec 16, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | - | 1,699 |
| Dec 15, 2025 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | 0.86% | 2,054 |
| Dec 12, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | 1,446 |
| Dec 11, 2025 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 1,490 |
| Dec 10, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | 0.87% | 1,405 |
| Dec 9, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 1,940 |
| Dec 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 5, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 0.87% | 778 |
| Dec 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 166 |
| Dec 3, 2025 | 5.75 | 6.00 | 5.65 | 5.80 | 5.80 | 0.87% | 9,690 |
| Dec 2, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 1,590 |