SCHOTT Pharma AG & Co. KGaA (VIE:1SXP)
Austria
· Delayed Price · Currency is EUR 13.72
-0.22 (-1.58%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | - | -1.15% | - |
| Mar 6, 2026 | 14.16 | 14.32 | 13.94 | 13.94 | 13.94 | -1.83% | - |
| Mar 5, 2026 | 14.32 | 14.32 | 14.20 | 14.20 | 14.20 | -0.42% | - |
| Mar 4, 2026 | 14.14 | 14.26 | 14.14 | 14.26 | 14.26 | -0.14% | - |
| Mar 3, 2026 | 14.32 | 14.36 | 14.26 | 14.28 | 14.28 | -1.38% | - |
| Mar 2, 2026 | 14.38 | 14.58 | 14.38 | 14.48 | 14.48 | -1.76% | - |
| Feb 27, 2026 | 14.98 | 14.98 | 14.74 | 14.74 | 14.74 | -1.07% | - |
| Feb 26, 2026 | 14.66 | 14.90 | 14.62 | 14.90 | 14.90 | 0.95% | - |
| Feb 25, 2026 | 14.86 | 14.86 | 14.64 | 14.76 | 14.76 | -1.34% | - |
| Feb 24, 2026 | 14.90 | 14.96 | 14.76 | 14.96 | 14.96 | 1.08% | - |
| Feb 23, 2026 | 15.04 | 15.04 | 14.80 | 14.80 | 14.80 | -2.50% | - |
| Feb 20, 2026 | 15.08 | 15.24 | 15.08 | 15.18 | 15.18 | 0.66% | - |
| Feb 19, 2026 | 15.40 | 15.40 | 15.08 | 15.08 | 15.08 | -1.69% | - |
| Feb 18, 2026 | 15.06 | 15.34 | 14.94 | 15.34 | 15.34 | 0.52% | - |
| Feb 17, 2026 | 15.10 | 15.26 | 15.04 | 15.26 | 15.26 | 1.19% | - |
| Feb 16, 2026 | 15.16 | 15.16 | 15.00 | 15.08 | 15.08 | 0.80% | - |
| Feb 13, 2026 | 14.90 | 15.14 | 14.90 | 14.96 | 14.96 | 0.94% | - |
| Feb 12, 2026 | 15.58 | 15.58 | 14.82 | 14.82 | 14.82 | -5.00% | - |
| Feb 11, 2026 | 16.14 | 16.14 | 15.60 | 15.60 | 15.60 | 6.12% | - |
| Feb 10, 2026 | 14.10 | 14.70 | 14.10 | 14.70 | 14.70 | 3.81% | - |
| Feb 9, 2026 | 14.30 | 14.30 | 14.16 | 14.16 | 14.16 | -0.14% | - |
| Feb 6, 2026 | 14.00 | 14.18 | 13.94 | 14.18 | 14.18 | 0.71% | - |
| Feb 5, 2026 | 14.08 | 14.10 | 14.06 | 14.08 | 14.08 | -0.71% | - |
| Feb 4, 2026 | 14.20 | 14.32 | 14.04 | 14.18 | 14.18 | -1.53% | - |
| Feb 3, 2026 | 14.32 | 14.40 | 14.20 | 14.40 | 14.22 | 1.12% | - |
| Feb 2, 2026 | 14.30 | 14.32 | 14.24 | 14.24 | 14.06 | -1.25% | - |
| Jan 30, 2026 | 14.30 | 14.42 | 14.28 | 14.42 | 14.24 | 0.56% | - |
| Jan 29, 2026 | 14.54 | 14.54 | 14.34 | 14.34 | 14.16 | -1.38% | - |
| Jan 28, 2026 | 14.60 | 14.60 | 14.54 | 14.54 | 14.36 | -0.68% | - |
| Jan 27, 2026 | 14.94 | 14.94 | 14.62 | 14.64 | 14.46 | -1.08% | - |
| Jan 26, 2026 | 15.04 | 15.04 | 14.74 | 14.80 | 14.62 | -1.46% | - |
| Jan 23, 2026 | 15.10 | 15.14 | 14.90 | 15.02 | 14.83 | -1.05% | - |
| Jan 22, 2026 | 14.48 | 15.18 | 14.48 | 15.18 | 14.99 | 4.98% | 157 |
| Jan 21, 2026 | 14.36 | 14.50 | 14.34 | 14.46 | 14.28 | 0.70% | - |
| Jan 20, 2026 | 14.52 | 14.52 | 14.32 | 14.36 | 14.18 | -1.78% | - |
| Jan 19, 2026 | 14.80 | 14.80 | 14.56 | 14.62 | 14.44 | -2.27% | 57 |
| Jan 16, 2026 | 15.00 | 15.08 | 14.96 | 14.96 | 14.77 | -0.66% | - |
| Jan 15, 2026 | 15.14 | 15.14 | 14.94 | 15.06 | 14.87 | -0.53% | - |
| Jan 14, 2026 | 15.36 | 15.36 | 15.14 | 15.14 | 14.95 | -3.81% | - |
| Jan 13, 2026 | 15.66 | 15.74 | 15.54 | 15.74 | 15.54 | 1.55% | - |
| Jan 12, 2026 | 15.56 | 15.72 | 15.50 | 15.50 | 15.31 | 0.52% | - |
| Jan 9, 2026 | 15.40 | 15.56 | 15.40 | 15.42 | 15.23 | 1.98% | - |
| Jan 8, 2026 | 15.18 | 15.22 | 15.12 | 15.12 | 14.93 | 0.27% | - |
| Jan 7, 2026 | 15.10 | 15.10 | 14.98 | 15.08 | 14.89 | -0.66% | - |
| Jan 6, 2026 | 15.10 | 15.22 | 15.10 | 15.18 | 14.99 | 0.93% | - |
| Jan 5, 2026 | 14.86 | 15.04 | 14.78 | 15.04 | 14.85 | 2.17% | - |
| Jan 2, 2026 | 15.10 | 15.10 | 14.72 | 14.72 | 14.54 | -2.13% | - |
| Dec 30, 2025 | 15.02 | 15.04 | 14.98 | 15.04 | 14.85 | 0.13% | - |
| Dec 29, 2025 | 14.92 | 15.02 | 14.88 | 15.02 | 14.83 | 0.67% | - |
| Dec 23, 2025 | 14.78 | 15.00 | 14.78 | 14.92 | 14.73 | -0.27% | - |
| Dec 22, 2025 | 14.86 | 14.96 | 14.68 | 14.96 | 14.77 | 0.94% | - |
| Dec 19, 2025 | 14.76 | 14.82 | 14.72 | 14.82 | 14.63 | - | - |
| Dec 18, 2025 | 14.74 | 14.82 | 14.62 | 14.82 | 14.63 | 0.68% | - |
| Dec 17, 2025 | 14.90 | 14.90 | 14.72 | 14.72 | 14.54 | -1.47% | - |
| Dec 16, 2025 | 15.04 | 15.08 | 14.94 | 14.94 | 14.75 | -1.32% | - |
| Dec 15, 2025 | 15.34 | 15.40 | 15.14 | 15.14 | 14.95 | -0.39% | - |
| Dec 12, 2025 | 15.02 | 15.38 | 15.02 | 15.20 | 15.01 | -0.78% | - |
| Dec 11, 2025 | 15.40 | 15.40 | 15.32 | 15.32 | 15.13 | -2.54% | - |
| Dec 10, 2025 | 15.62 | 15.72 | 15.60 | 15.72 | 15.52 | 1.16% | - |
| Dec 9, 2025 | 15.84 | 15.84 | 15.54 | 15.54 | 15.35 | -1.89% | - |
| Dec 8, 2025 | 16.12 | 16.12 | 15.84 | 15.84 | 15.64 | -6.71% | - |
| Dec 5, 2025 | 17.52 | 17.74 | 16.98 | 16.98 | 16.77 | -8.22% | 358 |
| Dec 4, 2025 | 18.52 | 18.70 | 18.50 | 18.50 | 18.27 | 0.76% | - |
| Dec 3, 2025 | 18.80 | 18.80 | 18.36 | 18.36 | 18.13 | -2.03% | - |
| Dec 2, 2025 | 18.90 | 18.90 | 18.74 | 18.74 | 18.51 | -1.68% | - |
| Dec 1, 2025 | 19.14 | 19.14 | 19.00 | 19.06 | 18.82 | -0.10% | - |
| Nov 28, 2025 | 19.00 | 19.08 | 18.96 | 19.08 | 18.84 | 0.63% | - |
| Nov 27, 2025 | 19.00 | 19.04 | 18.90 | 18.96 | 18.72 | -1.04% | - |
| Nov 26, 2025 | 18.82 | 19.16 | 18.78 | 19.16 | 18.92 | 2.90% | - |
| Nov 25, 2025 | 18.56 | 18.66 | 18.56 | 18.62 | 18.39 | -0.11% | - |
| Nov 24, 2025 | 18.54 | 18.64 | 18.42 | 18.64 | 18.41 | 1.41% | - |
| Nov 21, 2025 | 18.12 | 18.38 | 18.12 | 18.38 | 18.15 | 0.11% | - |
| Nov 20, 2025 | 18.18 | 18.36 | 18.08 | 18.36 | 18.13 | 1.55% | - |
| Nov 19, 2025 | 18.20 | 18.22 | 18.08 | 18.08 | 17.85 | - | - |
| Nov 18, 2025 | 18.18 | 18.18 | 18.02 | 18.08 | 17.85 | -1.42% | - |
| Nov 17, 2025 | 18.98 | 18.98 | 18.34 | 18.34 | 18.11 | -3.27% | - |
| Nov 14, 2025 | 18.88 | 18.96 | 18.52 | 18.96 | 18.72 | 0.74% | - |
| Nov 13, 2025 | 18.94 | 18.94 | 18.74 | 18.82 | 18.58 | -0.84% | - |
| Nov 12, 2025 | 19.06 | 19.14 | 18.88 | 18.98 | 18.74 | 1.71% | - |
| Nov 11, 2025 | 17.98 | 18.66 | 17.98 | 18.66 | 18.43 | 3.78% | - |
| Nov 10, 2025 | 18.16 | 18.16 | 17.98 | 17.98 | 17.76 | 0.45% | - |
| Nov 7, 2025 | 18.38 | 18.38 | 17.90 | 17.90 | 17.68 | -1.54% | - |
| Nov 6, 2025 | 18.66 | 18.70 | 18.18 | 18.18 | 17.95 | -2.78% | - |
| Nov 5, 2025 | 18.78 | 18.90 | 18.70 | 18.70 | 18.47 | -1.68% | - |
| Nov 4, 2025 | 18.92 | 19.16 | 18.90 | 19.02 | 18.78 | -0.52% | - |
| Nov 3, 2025 | 19.38 | 19.38 | 19.12 | 19.12 | 18.88 | -1.75% | - |
| Oct 31, 2025 | 19.42 | 19.46 | 19.36 | 19.46 | 19.22 | - | - |
| Oct 30, 2025 | 19.52 | 19.52 | 19.42 | 19.46 | 19.22 | -0.10% | - |
| Oct 29, 2025 | 19.74 | 19.74 | 19.46 | 19.48 | 19.24 | -1.12% | - |
| Oct 28, 2025 | 19.78 | 19.82 | 19.70 | 19.70 | 19.45 | -0.81% | - |
| Oct 27, 2025 | 20.05 | 20.05 | 19.86 | 19.86 | 19.61 | -0.95% | - |
| Oct 24, 2025 | 20.35 | 20.35 | 19.98 | 20.05 | 19.80 | -0.99% | - |
| Oct 23, 2025 | 20.15 | 20.30 | 20.10 | 20.25 | 20.00 | 0.50% | - |
| Oct 22, 2025 | 20.05 | 20.20 | 19.82 | 20.15 | 19.90 | -0.25% | - |
| Oct 21, 2025 | 20.25 | 20.30 | 20.20 | 20.20 | 19.95 | -0.98% | - |
| Oct 20, 2025 | 19.86 | 20.40 | 19.86 | 20.40 | 20.15 | 1.24% | - |
| Oct 17, 2025 | 19.96 | 20.15 | 19.74 | 20.15 | 19.90 | 0.25% | - |
| Oct 16, 2025 | 20.00 | 20.10 | 19.98 | 20.10 | 19.85 | - | - |
| Oct 15, 2025 | 20.05 | 20.15 | 19.96 | 20.10 | 19.85 | -0.50% | - |
| Oct 14, 2025 | 20.20 | 20.25 | 20.15 | 20.20 | 19.95 | -1.22% | - |