Sharp Corporation (SRP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.7110 | 4.7360 | 4.7110 | 4.7360 | 4.7360 | - |
| 25 Apr 2024 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | - |
| 24 Apr 2024 | 4.8500 | 4.8500 | 4.8310 | 4.8310 | 4.8310 | - |
| 23 Apr 2024 | 4.8210 | 4.8250 | 4.8210 | 4.8250 | 4.8250 | - |
| 22 Apr 2024 | 4.7800 | 4.8260 | 4.7800 | 4.8260 | 4.8260 | - |
| 19 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 18 Apr 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | - |
| 17 Apr 2024 | 4.8140 | 4.8140 | 4.7790 | 4.7790 | 4.7790 | - |
| 16 Apr 2024 | 4.7410 | 4.7970 | 4.7410 | 4.7970 | 4.7970 | - |
| 15 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 12 Apr 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | - |
| 11 Apr 2024 | 4.8310 | 4.8560 | 4.8310 | 4.8560 | 4.8560 | - |
| 10 Apr 2024 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | - |
| 09 Apr 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | - |
| 08 Apr 2024 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | - |
| 05 Apr 2024 | 5.0340 | 5.0340 | 4.9760 | 4.9760 | 4.9760 | - |
| 04 Apr 2024 | 5.0720 | 5.0720 | 5.0420 | 5.0420 | 5.0420 | - |
| 03 Apr 2024 | 5.0240 | 5.0520 | 5.0240 | 5.0520 | 5.0520 | - |
| 02 Apr 2024 | 5.0880 | 5.0880 | 5.0440 | 5.0440 | 5.0440 | - |
| 28 Mar 2024 | 5.0000 | 5.0100 | 5.0000 | 5.0100 | 5.0100 | - |
| 27 Mar 2024 | 5.0500 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 410 |
| 26 Mar 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 400 |
| 25 Mar 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 22 Mar 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 21 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 20 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 19 Mar 2024 | 4.8900 | 4.9100 | 4.8900 | 4.9100 | 4.9100 | - |
| 18 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 15 Mar 2024 | 4.8500 | 4.8500 | 4.8400 | 4.8400 | 4.8400 | - |
| 14 Mar 2024 | 4.9000 | 4.9000 | 4.7600 | 4.7600 | 4.7600 | 1,750 |
| 13 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 12 Mar 2024 | 4.9050 | 5.0000 | 4.9050 | 4.9100 | 4.9100 | 17 |
| 11 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 08 Mar 2024 | 4.7700 | 4.8800 | 4.7700 | 4.8800 | 4.8800 | - |
| 07 Mar 2024 | 4.7100 | 4.7350 | 4.7100 | 4.7350 | 4.7350 | - |
| 06 Mar 2024 | 4.8000 | 4.8050 | 4.8000 | 4.8050 | 4.8050 | - |
| 05 Mar 2024 | 4.8500 | 4.8500 | 4.8450 | 4.8450 | 4.8450 | - |
| 04 Mar 2024 | 4.8500 | 4.8500 | 4.8450 | 4.8450 | 4.8450 | 7 |
| 01 Mar 2024 | 4.8650 | 4.8800 | 4.8650 | 4.8800 | 4.8800 | - |
| 29 Feb 2024 | 4.8600 | 4.8800 | 4.8600 | 4.8800 | 4.8800 | - |
| 28 Feb 2024 | 4.9100 | 4.9100 | 4.8900 | 4.8900 | 4.8900 | - |
| 27 Feb 2024 | 4.9300 | 4.9300 | 4.9250 | 4.9250 | 4.9250 | - |
| 26 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 23 Feb 2024 | 4.9300 | 4.9400 | 4.9300 | 4.9400 | 4.9400 | - |
| 22 Feb 2024 | 4.8850 | 4.9300 | 4.8850 | 4.9300 | 4.9300 | - |
| 21 Feb 2024 | 4.9000 | 4.9000 | 4.8550 | 4.8550 | 4.8550 | 910 |
| 20 Feb 2024 | 4.9500 | 4.9500 | 4.9200 | 4.9200 | 4.9200 | - |
| 19 Feb 2024 | 4.9200 | 4.9200 | 4.9100 | 4.9100 | 4.9100 | 75 |
| 16 Feb 2024 | 4.9000 | 4.9000 | 4.8550 | 4.8550 | 4.8550 | 20 |
| 15 Feb 2024 | 4.9100 | 4.9200 | 4.9100 | 4.9200 | 4.9200 | - |
| 14 Feb 2024 | 4.9100 | 4.9200 | 4.9100 | 4.9200 | 4.9200 | - |
| 13 Feb 2024 | 5.0900 | 5.3500 | 5.0900 | 5.1000 | 5.1000 | 418 |
| 12 Feb 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 09 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 08 Feb 2024 | 5.0900 | 5.1000 | 5.0900 | 5.1000 | 5.1000 | - |
| 07 Feb 2024 | 5.1600 | 5.3300 | 5.1600 | 5.3300 | 5.3300 | - |
| 06 Feb 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | - |
| 05 Feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 02 Feb 2024 | 5.9500 | 5.9900 | 5.9500 | 5.9900 | 5.9900 | - |
| 01 Feb 2024 | 6.1000 | 6.1000 | 6.0200 | 6.0200 | 6.0200 | - |
| 31 Jan 2024 | 6.0800 | 6.0800 | 6.0300 | 6.0300 | 6.0300 | - |
| 30 Jan 2024 | 6.0600 | 6.0600 | 6.0500 | 6.0500 | 6.0500 | - |
| 29 Jan 2024 | 6.1700 | 6.2100 | 6.1700 | 6.2100 | 6.2100 | - |
| 26 Jan 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 25 Jan 2024 | 6.2300 | 6.2400 | 6.2300 | 6.2400 | 6.2400 | - |
| 24 Jan 2024 | 6.4100 | 6.4100 | 6.4000 | 6.4000 | 6.4000 | - |
| 23 Jan 2024 | 6.3200 | 6.3500 | 6.3200 | 6.3500 | 6.3500 | - |
| 22 Jan 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
| 19 Jan 2024 | 6.4000 | 6.4600 | 6.4000 | 6.4600 | 6.4600 | - |
| 18 Jan 2024 | 6.6400 | 6.7500 | 6.6400 | 6.7100 | 6.7100 | 760 |
| 17 Jan 2024 | 6.4800 | 6.4800 | 6.4500 | 6.4500 | 6.4500 | - |
| 16 Jan 2024 | 6.4000 | 6.4100 | 6.4000 | 6.4100 | 6.4100 | - |
| 15 Jan 2024 | 6.5300 | 6.5500 | 6.5300 | 6.5500 | 6.5500 | - |
| 12 Jan 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 11 Jan 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| 10 Jan 2024 | 6.6500 | 6.6500 | 6.4900 | 6.4900 | 6.4900 | 4,000 |
| 09 Jan 2024 | 6.6100 | 6.6100 | 6.6000 | 6.6000 | 6.6000 | 4,510 |
| 08 Jan 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | - |
| 05 Jan 2024 | 6.2900 | 6.3000 | 6.2900 | 6.3000 | 6.3000 | - |
| 04 Jan 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | - |
| 03 Jan 2024 | 6.2700 | 6.2700 | 6.2600 | 6.2600 | 6.2600 | - |
| 02 Jan 2024 | 6.2700 | 6.3000 | 6.2700 | 6.3000 | 6.3000 | - |
| 29 Dec 2023 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
| 28 Dec 2023 | 6.1700 | 6.1900 | 6.1700 | 6.1900 | 6.1900 | - |
| 27 Dec 2023 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | - |
| 22 Dec 2023 | 6.2300 | 6.2500 | 6.2300 | 6.2500 | 6.2500 | - |
| 21 Dec 2023 | 6.2200 | 6.2500 | 6.2200 | 6.2500 | 6.2500 | - |
| 20 Dec 2023 | 6.2300 | 6.2300 | 6.1600 | 6.1600 | 6.1600 | - |
| 19 Dec 2023 | 6.2900 | 6.2900 | 6.2600 | 6.2600 | 6.2600 | 150 |
| 18 Dec 2023 | 6.2600 | 6.2600 | 6.2200 | 6.2200 | 6.2200 | - |
| 15 Dec 2023 | 6.5100 | 6.5100 | 6.4700 | 6.4700 | 6.4700 | - |
| 14 Dec 2023 | 6.5600 | 6.5600 | 6.4100 | 6.4100 | 6.4100 | - |
| 13 Dec 2023 | 6.5200 | 6.5600 | 6.5000 | 6.5600 | 6.5600 | 100 |
| 12 Dec 2023 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | - |
| 11 Dec 2023 | 5.8900 | 5.9300 | 5.8900 | 5.9300 | 5.9300 | - |
| 08 Dec 2023 | 5.9400 | 5.9400 | 5.8900 | 5.8900 | 5.8900 | - |
| 07 Dec 2023 | 5.8900 | 5.9100 | 5.8900 | 5.9100 | 5.9100 | - |
| 06 Dec 2023 | 5.8300 | 5.8300 | 5.7900 | 5.7900 | 5.7900 | - |
| 05 Dec 2023 | 5.6200 | 5.6500 | 5.6200 | 5.6500 | 5.6500 | - |
| 04 Dec 2023 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.