Schweizer Electronic AG (ETR:SCE)
Germany
· Delayed Price · Currency is EUR 6.00
+0.05 (0.84%)
Mar 10, 2026, 11:08 AM CET
Schweizer Electronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | - | - | 10 |
| Mar 6, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.28% | 784 |
| Mar 5, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | 1.67% | 1,824 |
| Mar 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 85 |
| Mar 3, 2026 | 6.65 | 6.65 | 5.90 | 6.00 | 6.00 | -4.00% | 1,662 |
| Mar 2, 2026 | 6.40 | 6.40 | 5.90 | 6.25 | 6.25 | -2.34% | 3,490 |
| Feb 27, 2026 | 6.45 | 6.45 | 6.20 | 6.40 | 6.40 | 0.79% | 959 |
| Feb 26, 2026 | 6.25 | 6.40 | 6.20 | 6.35 | 6.35 | -0.78% | 198 |
| Feb 25, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -0.78% | 38 |
| Feb 24, 2026 | 6.30 | 6.50 | 6.25 | 6.45 | 6.45 | - | 2,399 |
| Feb 23, 2026 | 6.15 | 6.55 | 6.15 | 6.45 | 6.45 | 2.38% | 3,827 |
| Feb 20, 2026 | 6.55 | 6.55 | 6.20 | 6.30 | 6.30 | -3.08% | 2,542 |
| Feb 19, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | - | 3,187 |
| Feb 18, 2026 | 6.70 | 6.70 | 6.45 | 6.50 | 6.50 | -1.52% | 86 |
| Feb 17, 2026 | 6.65 | 7.15 | 6.50 | 6.60 | 6.60 | -2.22% | 9,001 |
| Feb 16, 2026 | 6.10 | 6.95 | 6.00 | 6.75 | 6.75 | 17.39% | 27,098 |
| Feb 13, 2026 | 5.95 | 5.95 | 5.60 | 5.75 | 5.75 | -1.71% | 457 |
| Feb 12, 2026 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | 1.74% | 450 |
| Feb 11, 2026 | 5.55 | 6.00 | 5.55 | 5.75 | 5.75 | 0.88% | 2,233 |
| Feb 10, 2026 | 5.25 | 5.80 | 5.25 | 5.70 | 5.70 | 6.54% | 4,446 |
| Feb 9, 2026 | 5.15 | 5.50 | 5.15 | 5.35 | 5.35 | 4.90% | 5,313 |
| Feb 6, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -3.77% | 986 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 4, 2026 | 5.40 | 5.50 | 5.20 | 5.30 | 5.30 | -0.93% | 663 |
| Feb 3, 2026 | 5.30 | 5.85 | 5.30 | 5.35 | 5.35 | - | 4,431 |
| Feb 2, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -5.31% | 1,560 |
| Jan 30, 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | 0.89% | 1,837 |
| Jan 29, 2026 | 5.50 | 5.85 | 5.50 | 5.60 | 5.60 | - | 2,311 |
| Jan 28, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 435 |
| Jan 27, 2026 | 5.55 | 5.65 | 5.45 | 5.55 | 5.55 | - | 448 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.55 | 5.55 | 5.55 | -13.28% | 15,217 |
| Jan 23, 2026 | 6.70 | 6.90 | 5.95 | 6.40 | 6.40 | -5.88% | 7,020 |
| Jan 22, 2026 | 7.15 | 7.20 | 6.70 | 6.80 | 6.80 | -3.55% | 6,235 |
| Jan 21, 2026 | 6.10 | 7.20 | 6.10 | 7.05 | 7.05 | 16.53% | 7,086 |
| Jan 20, 2026 | 6.10 | 6.10 | 5.90 | 6.05 | 6.05 | 0.83% | 3,018 |
| Jan 19, 2026 | 5.60 | 6.10 | 5.50 | 6.00 | 6.00 | 11.11% | 25,833 |
| Jan 16, 2026 | 5.40 | 5.55 | 5.40 | 5.40 | 5.40 | - | 2,546 |
| Jan 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 800 |
| Jan 14, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -1.83% | 1,200 |
| Jan 13, 2026 | 5.40 | 5.50 | 5.30 | 5.45 | 5.45 | 0.93% | 1,472 |
| Jan 12, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 6,739 |
| Jan 9, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 329 |
| Jan 8, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 2.88% | 1,093 |
| Jan 7, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 2,015 |
| Jan 6, 2026 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | -2.83% | 1,654 |
| Jan 5, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -2.75% | 209 |
| Jan 2, 2026 | 5.25 | 5.45 | 5.20 | 5.45 | 5.45 | 4.81% | 3,754 |
| Dec 30, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 657 |
| Dec 29, 2025 | 5.10 | 5.45 | 4.88 | 5.15 | 5.15 | -0.96% | 3,977 |
| Dec 23, 2025 | 5.60 | 5.60 | 5.10 | 5.20 | 5.20 | -1.89% | 9,619 |
| Dec 22, 2025 | 5.60 | 5.80 | 5.15 | 5.30 | 5.30 | -4.50% | 8,960 |
| Dec 19, 2025 | 5.25 | 5.60 | 5.25 | 5.55 | 5.55 | 11.00% | 8,795 |
| Dec 18, 2025 | 4.02 | 5.20 | 4.02 | 5.00 | 5.00 | 23.15% | 14,432 |
| Dec 17, 2025 | 4.26 | 4.26 | 4.00 | 4.06 | 4.06 | -6.45% | 7,254 |
| Dec 16, 2025 | 4.60 | 4.60 | 4.22 | 4.34 | 4.34 | -2.69% | 1,028 |
| Dec 15, 2025 | 4.76 | 4.98 | 4.42 | 4.46 | 4.46 | -7.47% | 4,165 |
| Dec 12, 2025 | 4.82 | 4.88 | 4.76 | 4.82 | 4.82 | 2.55% | 7,325 |
| Dec 11, 2025 | 4.60 | 4.84 | 4.60 | 4.70 | 4.70 | -3.69% | 2,244 |
| Dec 10, 2025 | 4.42 | 5.00 | 4.42 | 4.88 | 4.88 | 11.42% | 2,341 |
| Dec 9, 2025 | 4.10 | 4.48 | 4.10 | 4.38 | 4.38 | 8.96% | 10,538 |
| Dec 8, 2025 | 3.80 | 4.10 | 3.66 | 4.02 | 4.02 | 3.08% | 8,202 |
| Dec 5, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 1,930 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -0.99% | 1,048 |
| Dec 3, 2025 | 3.98 | 4.04 | 3.92 | 4.04 | 4.04 | -1.46% | 2,635 |
| Dec 2, 2025 | 4.14 | 4.16 | 3.92 | 4.10 | 4.10 | 1.49% | 3,594 |
| Dec 1, 2025 | 3.62 | 4.22 | 3.62 | 4.04 | 4.04 | 14.12% | 7,468 |
| Nov 28, 2025 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | 0.57% | 900 |
| Nov 27, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 6.02% | 2,007 |
| Nov 26, 2025 | 3.42 | 3.44 | 3.32 | 3.32 | 3.32 | -0.60% | 2,205 |
| Nov 25, 2025 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | 0.60% | 500 |
| Nov 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Nov 21, 2025 | 3.46 | 3.46 | 3.32 | 3.32 | 3.32 | 5.06% | 2,885 |
| Nov 20, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 12 |
| Nov 19, 2025 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | 1.29% | 866 |
| Nov 18, 2025 | 2.98 | 3.10 | 2.94 | 3.10 | 3.10 | 3.33% | 1,059 |
| Nov 17, 2025 | 3.20 | 3.24 | 3.00 | 3.00 | 3.00 | -7.98% | 2,936 |
| Nov 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 13, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | - | 87 |
| Nov 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 11, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | - | 500 |
| Nov 10, 2025 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | - | 1,020 |
| Nov 7, 2025 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 1.24% | 2,233 |
| Nov 6, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | - | 29 |
| Nov 5, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 3.21% | 101 |
| Nov 4, 2025 | 3.22 | 3.22 | 3.00 | 3.12 | 3.12 | - | 233 |
| Nov 3, 2025 | 3.22 | 3.22 | 3.06 | 3.12 | 3.12 | -4.29% | 695 |
| Oct 31, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | - | 220 |
| Oct 30, 2025 | 3.28 | 3.28 | 3.22 | 3.26 | 3.26 | - | 196 |
| Oct 29, 2025 | 3.26 | 3.30 | 3.20 | 3.26 | 3.26 | 2.52% | 3,516 |
| Oct 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 24, 2025 | 3.26 | 3.26 | 3.10 | 3.18 | 3.18 | -0.63% | 70 |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Oct 22, 2025 | 3.32 | 3.32 | 3.16 | 3.24 | 3.24 | -1.22% | 130 |
| Oct 21, 2025 | 2.96 | 3.28 | 2.90 | 3.28 | 3.28 | 7.19% | 5,253 |
| Oct 20, 2025 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | - | 17 |
| Oct 17, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -4.38% | 5,084 |
| Oct 16, 2025 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | - | 154 |
| Oct 15, 2025 | 3.26 | 3.26 | 3.18 | 3.20 | 3.20 | 1.27% | 1,079 |
| Oct 14, 2025 | 3.30 | 3.30 | 3.10 | 3.16 | 3.16 | -1.86% | 34 |