Schweizer Electronic AG (ETR:SCE)
Germany
· Delayed Price · Currency is EUR 6.68
+0.22 (3.41%)
Apr 29, 2026, 5:35 PM CET
Schweizer Electronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.74 | 6.88 | 6.56 | 6.56 | - | 1.55% | 6,393 |
| Apr 28, 2026 | 5.94 | 6.56 | 5.94 | 6.46 | 6.46 | 9.12% | 6,428 |
| Apr 27, 2026 | 5.92 | 6.08 | 5.84 | 5.92 | 5.92 | 1.72% | 15,111 |
| Apr 24, 2026 | 5.70 | 5.82 | 5.56 | 5.82 | 5.82 | 2.46% | 12,730 |
| Apr 23, 2026 | 5.52 | 5.74 | 5.52 | 5.68 | 5.68 | 1.07% | 527 |
| Apr 22, 2026 | 5.44 | 5.64 | 5.44 | 5.62 | 5.62 | 4.85% | 1,341 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 2.29% | 690 |
| Apr 20, 2026 | 5.14 | 5.40 | 5.14 | 5.24 | 5.24 | -3.32% | 7 |
| Apr 17, 2026 | 5.42 | 5.98 | 5.36 | 5.42 | 5.42 | -2.17% | 589 |
| Apr 16, 2026 | 5.46 | 5.54 | 5.46 | 5.54 | 5.54 | 0.73% | 540 |
| Apr 15, 2026 | 5.58 | 5.70 | 5.50 | 5.50 | 5.50 | 0.73% | 8,365 |
| Apr 14, 2026 | 5.38 | 5.46 | 5.38 | 5.46 | 5.46 | 2.25% | 887 |
| Apr 13, 2026 | 5.14 | 5.34 | 5.14 | 5.34 | 5.34 | 5.95% | 3,599 |
| Apr 10, 2026 | 5.10 | 5.12 | 4.93 | 5.04 | 5.04 | -1.95% | 2,388 |
| Apr 9, 2026 | 5.04 | 5.14 | 5.04 | 5.14 | 5.14 | 3.21% | 1,064 |
| Apr 8, 2026 | 5.02 | 5.04 | 4.98 | 4.98 | 4.98 | 1.22% | 18 |
| Apr 7, 2026 | 4.84 | 4.99 | 4.80 | 4.92 | 4.92 | 4.68% | 566 |
| Apr 2, 2026 | 4.58 | 4.78 | 4.58 | 4.70 | 4.70 | - | 503 |
| Apr 1, 2026 | 4.70 | 4.84 | 4.30 | 4.70 | 4.70 | - | 2,330 |
| Mar 31, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 2.62% | 563 |
| Mar 30, 2026 | 4.60 | 4.64 | 4.44 | 4.58 | 4.58 | 0.88% | 1,261 |
| Mar 27, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | -1.30% | 12 |
| Mar 26, 2026 | 4.52 | 4.62 | 4.52 | 4.60 | 4.60 | 2.68% | 524 |
| Mar 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 49 |
| Mar 24, 2026 | 4.56 | 4.60 | 4.40 | 4.48 | 4.48 | -2.61% | 901 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.40 | 4.60 | 4.60 | -19.30% | 8,485 |
| Mar 20, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -4.20% | 1,710 |
| Mar 19, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | 208 |
| Mar 18, 2026 | 6.00 | 6.10 | 5.90 | 5.95 | 5.95 | 0.85% | 579 |
| Mar 17, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 4.42% | 855 |
| Mar 16, 2026 | 5.85 | 5.85 | 5.40 | 5.65 | 5.65 | -3.42% | 6,066 |
| Mar 13, 2026 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | - | 975 |
| Mar 12, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 29 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 336 |
| Mar 10, 2026 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | - | 66 |
| Mar 9, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 60 |
| 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 |