Sharp Corporation (FRA:SRP)
Germany
· Delayed Price · Currency is EUR 4.143
+0.134 (3.34%)
At close: Dec 4, 2025
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.34% | - |
| Dec 3, 2025 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -1.04% | - |
| Dec 2, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -1.51% | - |
| Dec 1, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -0.94% | - |
| Nov 28, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -3.37% | - |
| Nov 27, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 0.87% | - |
| Nov 26, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 1.79% | - |
| Nov 25, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.94% | - |
| Nov 24, 2025 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | -1.27% | - |
| Nov 21, 2025 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | 6.45% | - |
| Nov 20, 2025 | 4.23 | 4.23 | 4.06 | 4.06 | 4.06 | -2.96% | 150 |
| Nov 19, 2025 | 4.19 | 4.19 | 4.18 | 4.19 | 4.19 | -0.36% | 280 |
| Nov 18, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -1.34% | - |
| Nov 17, 2025 | 4.37 | 4.37 | 4.26 | 4.26 | 4.26 | -8.51% | - |
| Nov 14, 2025 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | 6.02% | - |
| Nov 13, 2025 | 4.55 | 4.55 | 4.39 | 4.39 | 4.39 | -4.11% | - |
| Nov 12, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -4.88% | - |
| Nov 11, 2025 | 4.85 | 5.13 | 4.81 | 4.81 | 4.81 | -9.21% | 400 |
| Nov 10, 2025 | 4.96 | 5.70 | 4.96 | 5.30 | 5.30 | 18.91% | 280 |
| Nov 7, 2025 | 4.61 | 4.61 | 4.46 | 4.46 | 4.46 | -1.83% | - |
| Nov 6, 2025 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | -0.15% | - |
| Nov 5, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.49% | - |
| Nov 4, 2025 | 4.64 | 4.64 | 4.53 | 4.53 | 4.53 | -2.56% | 25 |
| Nov 3, 2025 | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | 0.02% | - |
| Oct 31, 2025 | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | 0.54% | - |
| Oct 30, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | 0.13% | - |
| Oct 29, 2025 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | 0.79% | - |
| Oct 28, 2025 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -2.93% | - |
| Oct 27, 2025 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | -0.25% | - |
| Oct 24, 2025 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | 0.19% | - |
| Oct 23, 2025 | 4.75 | 4.75 | 4.72 | 4.72 | 4.72 | 0.60% | - |
| Oct 22, 2025 | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | 0.97% | - |
| Oct 21, 2025 | 4.76 | 4.76 | 4.64 | 4.64 | 4.64 | -0.06% | - |
| Oct 20, 2025 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | -0.36% | - |
| Oct 17, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | 1.59% | - |
| Oct 16, 2025 | 4.65 | 4.65 | 4.59 | 4.59 | 4.59 | 1.30% | - |
| Oct 15, 2025 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | 0.69% | - |
| Oct 14, 2025 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -0.66% | - |
| Oct 13, 2025 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -0.18% | - |
| Oct 10, 2025 | 4.77 | 4.77 | 4.54 | 4.54 | 4.54 | -5.85% | - |
| Oct 9, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.40% | - |
| Oct 8, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -1.11% | - |
| Oct 7, 2025 | 4.95 | 4.95 | 4.86 | 4.86 | 4.86 | -1.30% | - |
| Oct 6, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 1.21% | - |
| Oct 3, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | 4.05% | - |
| Oct 2, 2025 | 4.71 | 4.71 | 4.67 | 4.67 | 4.67 | 0.80% | - |
| Oct 1, 2025 | 4.66 | 4.70 | 4.64 | 4.64 | 4.64 | 1.78% | 2,500 |
| Sep 30, 2025 | 4.66 | 4.66 | 4.55 | 4.55 | 4.55 | -1.28% | - |
| Sep 29, 2025 | 4.67 | 4.67 | 4.61 | 4.61 | 4.61 | -1.60% | - |
| Sep 26, 2025 | 4.80 | 4.80 | 4.69 | 4.69 | 4.69 | -1.84% | - |
| Sep 25, 2025 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | 0.04% | 25 |
| Sep 24, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.21% | - |
| Sep 23, 2025 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | 0.02% | - |
| Sep 22, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | 2.88% | - |
| Sep 19, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -4.64% | - |
| Sep 18, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | 1.54% | - |
| Sep 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.88% | - |
| Sep 16, 2025 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | -0.06% | - |
| Sep 15, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -0.06% | - |
| Sep 12, 2025 | 4.86 | 4.86 | 4.77 | 4.77 | 4.77 | -1.16% | - |
| Sep 11, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.80% | - |
| Sep 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.06% | - |
| Sep 9, 2025 | 4.95 | 5.21 | 4.86 | 4.86 | 4.86 | -0.82% | 6 |
| Sep 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.99% | - |
| Sep 4, 2025 | 4.88 | 4.95 | 4.88 | 4.95 | 4.95 | 1.94% | - |
| Sep 3, 2025 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | 0.62% | - |
| Sep 2, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -2.98% | - |
| Sep 1, 2025 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | 0.69% | - |
| Aug 29, 2025 | 5.07 | 5.07 | 4.94 | 4.94 | 4.94 | -1.00% | - |
| Aug 28, 2025 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | 1.34% | 2,800 |
| Aug 27, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.04% | - |
| Aug 26, 2025 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | 2.39% | - |
| Aug 25, 2025 | 4.89 | 5.12 | 4.81 | 4.81 | 4.81 | 2.89% | 25 |
| Aug 22, 2025 | 4.75 | 4.80 | 4.67 | 4.67 | 4.67 | -0.15% | 1,000 |
| Aug 21, 2025 | 4.75 | 4.75 | 4.68 | 4.68 | 4.68 | 0.15% | - |
| Aug 20, 2025 | 4.89 | 4.89 | 4.67 | 4.67 | 4.67 | -2.38% | - |
| Aug 19, 2025 | 4.93 | 4.93 | 4.79 | 4.79 | 4.79 | -1.77% | - |
| Aug 18, 2025 | 5.01 | 5.01 | 4.87 | 4.87 | 4.87 | -1.85% | - |
| Aug 15, 2025 | 5.07 | 5.07 | 4.96 | 4.96 | 4.96 | 0.04% | - |
| Aug 14, 2025 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 13, 2025 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | 3.14% | - |
| Aug 12, 2025 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | 6.89% | - |
| Aug 11, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | -1.19% | - |
| Aug 8, 2025 | 4.41 | 4.56 | 4.41 | 4.56 | 4.56 | 5.49% | - |
| Aug 7, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | 1.29% | - |
| Aug 6, 2025 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | 3.15% | - |
| Aug 5, 2025 | 4.22 | 4.22 | 4.13 | 4.13 | 4.13 | -0.39% | - |
| Aug 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.36% | - |
| Aug 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 5.93% | - |
| Jul 31, 2025 | 4.11 | 4.11 | 3.93 | 3.93 | 3.93 | -2.79% | - |
| Jul 30, 2025 | 4.11 | 4.11 | 4.04 | 4.04 | 4.04 | 1.23% | - |
| Jul 29, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | 0.88% | - |
| Jul 28, 2025 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | 5.04% | 330 |
| Jul 25, 2025 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | -2.56% | - |
| Jul 24, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.08% | - |
| Jul 23, 2025 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | 4.96% | - |
| Jul 22, 2025 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | - | 2 |
| Jul 21, 2025 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | -1.58% | - |
| Jul 18, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.60% | - |