Skip to main content
Sharp Corporation (FRA:SRPB)
Germany flag Germany · Delayed Price · Currency is EUR
0.960
+0.020 (2.13%)
At close: Dec 4, 2025

Sharp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.001.001.001.001.004.17%-
Dec 4, 20250.960.960.960.960.962.13%-
Dec 3, 20250.940.940.940.940.94-0.53%-
Dec 2, 20250.950.950.950.950.95-1.56%-
Dec 1, 20250.960.960.960.960.96-1.54%-
Nov 28, 20250.980.980.980.980.98-1.02%-
Nov 27, 20250.990.990.990.990.99-1.01%-
Nov 26, 20251.001.001.001.001.002.05%-
Nov 25, 20250.980.980.980.980.98-3.47%-
Nov 24, 20251.011.011.011.011.01--
Nov 21, 20251.011.011.011.011.012.54%-
Nov 20, 20250.990.990.990.990.991.03%-
Nov 19, 20250.980.980.980.980.98-0.51%-
Nov 18, 20250.980.980.980.980.98-3.92%-
Nov 17, 20251.021.021.021.021.02-7.27%-
Nov 14, 20251.101.101.101.101.103.77%-
Nov 13, 20251.061.061.061.061.06-1.85%-
Nov 12, 20251.081.081.081.081.08-5.26%-
Nov 11, 20251.141.141.141.141.14-2.56%-
Nov 10, 20251.171.171.171.171.178.33%-
Nov 7, 20251.081.081.081.081.08--
Nov 6, 20251.081.081.081.081.081.89%-
Nov 5, 20251.061.061.061.061.06-1.85%-
Nov 4, 20251.081.081.081.081.08-1.82%-
Nov 3, 20251.101.101.101.101.100.92%-
Oct 31, 20251.091.091.091.091.091.87%-
Oct 30, 20251.091.091.071.071.07-2.73%-
Oct 29, 20251.101.101.101.101.100.92%-
Oct 28, 20251.091.091.091.091.09-6.03%-
Oct 27, 20251.121.161.121.161.163.57%-
Oct 24, 20251.121.121.121.121.12--
Oct 23, 20251.121.121.121.121.120.90%-
Oct 22, 20251.111.111.111.111.11-0.89%-
Oct 21, 20251.121.121.121.121.120.90%-
Oct 20, 20251.111.111.111.111.111.83%-
Oct 17, 20251.091.091.091.091.09--
Oct 16, 20251.091.091.091.091.091.87%-
Oct 15, 20251.071.071.071.071.070.94%-
Oct 14, 20251.061.061.061.061.06-0.93%-
Oct 13, 20251.071.071.071.071.07-4.46%-
Oct 10, 20251.121.121.121.121.12-1.75%-
Oct 9, 20251.141.141.141.141.140.88%-
Oct 8, 20251.131.131.131.131.13-2.59%-
Oct 7, 20251.161.161.161.161.16--
Oct 6, 20251.161.161.161.161.160.87%-
Oct 3, 20251.151.151.151.151.155.50%-
Oct 2, 20251.101.101.091.091.09--
Oct 1, 20251.091.091.091.091.09--
Sep 30, 20251.091.091.091.091.09--
Sep 29, 20251.091.091.091.091.09-3.54%-
Sep 26, 20251.131.131.131.131.13--
Sep 25, 20251.131.131.131.131.130.89%-
Sep 24, 20251.121.121.121.121.12-1.75%-
Sep 23, 20251.141.141.141.141.140.88%-
Sep 22, 20251.131.131.131.131.132.73%-
Sep 19, 20251.101.101.101.101.10-4.35%-
Sep 18, 20251.151.151.151.151.151.77%-
Sep 17, 20251.131.131.131.131.137.62%-
Sep 16, 20251.141.141.051.051.05-7.08%-
Sep 15, 20251.131.131.131.131.13-0.88%-
Sep 12, 20251.141.141.141.141.14--
Sep 11, 20251.141.141.141.141.14--
Sep 10, 20251.141.141.141.141.14-1.72%-
Sep 9, 20251.161.161.161.161.160.87%-
Sep 8, 20251.151.151.151.151.15--
Sep 5, 20251.151.151.151.151.15--
Sep 4, 20251.151.151.151.151.15--
Sep 3, 20251.151.151.151.151.15-0.86%-
Sep 2, 20251.151.161.151.161.16-1.69%-
Sep 1, 20251.181.181.181.181.18--
Aug 29, 20251.191.191.181.181.18--
Aug 28, 20251.181.181.181.181.180.85%-
Aug 27, 20251.171.171.171.171.17--
Aug 26, 20251.171.171.171.171.171.74%-
Aug 25, 20251.151.151.151.151.153.60%-
Aug 22, 20251.111.111.111.111.11-0.89%-
Aug 21, 20251.121.121.121.121.12-2.61%-
Aug 20, 20251.151.151.151.151.15-0.86%-
Aug 19, 20251.161.161.161.161.16-1.69%-
Aug 18, 20251.181.181.181.181.18-0.84%-
Aug 15, 20251.191.191.191.191.190.85%-
Aug 14, 20251.181.181.181.181.18--
Aug 13, 20251.181.181.181.181.182.61%-
Aug 12, 20251.131.151.131.151.1510.58%-
Aug 11, 20251.041.041.041.041.041.96%-
Aug 8, 20251.021.021.021.021.020.99%-
Aug 7, 20251.011.011.011.011.011.00%-
Aug 6, 20251.001.001.001.001.002.04%-
Aug 5, 20250.980.980.980.980.981.55%-
Aug 4, 20250.970.970.970.970.97--
Aug 1, 20250.970.970.970.970.971.05%-
Jul 31, 20250.960.960.960.960.96-3.54%-
Jul 30, 20250.960.990.960.990.995.88%-
Jul 29, 20250.940.940.940.940.94-1.58%-
Jul 28, 20250.950.950.950.950.957.34%-
Jul 25, 20250.890.890.890.890.89-0.56%-
Jul 24, 20250.890.890.890.890.890.56%-
Jul 23, 20250.890.890.890.890.895.99%-
Jul 22, 20250.840.840.840.840.84-0.60%-
Jul 21, 20250.840.840.840.840.84--