Scanfil Oyj (FRA:S0A)
Germany
· Delayed Price · Currency is EUR 9.88
-0.28 (-2.76%)
At close: Nov 28, 2025
Scanfil Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.60% | - |
| Dec 3, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.84% | - |
| Dec 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% | - |
| Dec 1, 2025 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | -1.01% | 1 |
| Nov 28, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.76% | - |
| Nov 27, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -4.51% | - |
| Nov 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.92% | - |
| Nov 25, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.19% | - |
| Nov 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.39% | - |
| Nov 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% | - |
| Nov 20, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.76% | - |
| Nov 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Nov 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.70% | - |
| Nov 17, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.38% | - |
| Nov 14, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | - |
| Nov 13, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% | - |
| Nov 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.57% | - |
| Nov 11, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% | - |
| Nov 10, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.57% | - |
| Nov 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.31% | - |
| Nov 6, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.52% | - |
| Nov 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.76% | - |
| Nov 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.76% | - |
| Nov 3, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 2.64% | - |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.11% | - |
| Oct 30, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Oct 29, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 2.05% | - |
| Oct 28, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.47% | - |
| Oct 27, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 7.72% | - |
| Oct 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.48% | - |
| Oct 23, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.81% | - |
| Oct 22, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.81% | - |
| Oct 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% | - |
| Oct 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Oct 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | - |
| Oct 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 3.04% | - |
| Oct 14, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.57% | - |
| Oct 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.94% | - |
| Oct 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.53% | - |
| Oct 9, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.35% | - |
| Oct 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.27% | - |
| Oct 7, 2025 | 10.36 | 10.58 | 10.36 | 10.58 | 10.58 | 1.73% | 10 |
| Oct 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% | - |
| Oct 3, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% | - |
| Oct 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% | - |
| Sep 30, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.50% | - |
| Sep 29, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% | - |
| Sep 26, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.11% | - |
| Sep 25, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.75% | - |
| Sep 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% | - |
| Sep 23, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2.29% | - |
| Sep 22, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.96% | - |
| Sep 19, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.78% | - |
| Sep 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% | - |
| Sep 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.35% | - |
| Sep 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% | - |
| Sep 12, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | - |
| Sep 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% | - |
| Sep 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% | - |
| Sep 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.17% | - |
| Sep 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.59% | - |
| Sep 5, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.99% | - |
| Sep 4, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.98% | - |
| Sep 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.16% | - |
| Sep 2, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.77% | - |
| Sep 1, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.39% | - |
| Aug 29, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.99% | - |
| Aug 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.29% | - |
| Aug 27, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.93% | - |
| Aug 26, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% | - |
| Aug 25, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.47% | - |
| Aug 22, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.74% | - |
| Aug 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.56% | - |
| Aug 20, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.32% | - |
| Aug 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.12% | - |
| Aug 18, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.65% | - |
| Aug 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.73% | - |
| Aug 14, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.18% | - |
| Aug 13, 2025 | 10.82 | 10.96 | 10.82 | 10.96 | 10.96 | 0.37% | 576 |
| Aug 12, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.27% | - |
| Aug 11, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 4.73% | - |
| Aug 8, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.54% | - |
| Aug 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Aug 6, 2025 | 10.48 | 10.48 | 10.30 | 10.30 | 10.30 | -2.28% | 10 |
| Aug 5, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.68% | - |
| Aug 4, 2025 | 10.88 | 10.88 | 10.72 | 10.72 | 10.72 | -3.25% | 10 |
| Aug 1, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.18% | - |
| Jul 31, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -3.15% | - |
| Jul 30, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.04% | - |
| Jul 29, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.17% | - |
| Jul 28, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 2.12% | - |
| Jul 25, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.53% | - |
| Jul 24, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.25% | - |
| Jul 23, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.35% | - |
| Jul 22, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% | - |
| Jul 21, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Jul 18, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.53% | - |