SMT Scharf AG (FRA:S188)
Germany
· Delayed Price · Currency is EUR 5.80
+0.10 (1.75%)
At close: Dec 4, 2025
SMT Scharf AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Dec 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Dec 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Dec 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Dec 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Nov 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Nov 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Nov 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | - |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Nov 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Nov 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Nov 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -5.56% | - |
| Nov 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Nov 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Nov 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Nov 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Nov 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 330 |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Nov 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Oct 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Oct 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Oct 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Oct 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Oct 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Oct 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Oct 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Oct 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Oct 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Oct 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Oct 1, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -3.16% | 37 |
| Sep 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | - |
| Sep 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Sep 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Sep 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Sep 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Sep 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Sep 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Sep 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.80% | - |
| Sep 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Sep 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Sep 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Sep 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Sep 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Sep 9, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | 300 |
| Sep 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Sep 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 100 |
| Sep 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Sep 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Aug 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Aug 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Aug 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Aug 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | - |
| Aug 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Aug 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Aug 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| Aug 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 37 |
| Aug 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | 500 |
| Aug 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Aug 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Aug 12, 2025 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -0.63% | 200 |
| Aug 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Aug 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Aug 6, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -0.60% | 311 |
| Aug 5, 2025 | 8.75 | 8.75 | 8.35 | 8.35 | 8.35 | -5.11% | 500 |
| Aug 4, 2025 | 8.80 | 9.00 | 8.80 | 8.80 | 8.80 | -3.30% | 830 |
| Aug 1, 2025 | 8.10 | 9.10 | 8.10 | 9.10 | 9.10 | 16.67% | 1,846 |
| Jul 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Jul 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Jul 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.91% | - |
| Jul 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -5.44% | - |
| Jul 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Jul 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Jul 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Jul 22, 2025 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 0.66% | 250 |
| Jul 21, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | 9.42% | 500 |