Sharp Corp (SRP.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM 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 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | - |
| 25 Apr 2024 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | - |
| 24 Apr 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 23 Apr 2024 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | - |
| 22 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 19 Apr 2024 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | - |
| 18 Apr 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
| 17 Apr 2024 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | - |
| 16 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 15 Apr 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | - |
| 12 Apr 2024 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | - |
| 11 Apr 2024 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | - |
| 10 Apr 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | - |
| 09 Apr 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | - |
| 08 Apr 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 05 Apr 2024 | 5.0880 | 5.0880 | 5.0880 | 5.0880 | 5.0880 | - |
| 04 Apr 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | - |
| 03 Apr 2024 | 5.0640 | 5.0640 | 5.0640 | 5.0640 | 5.0640 | - |
| 02 Apr 2024 | 5.1320 | 5.1320 | 5.1320 | 5.1320 | 5.1320 | - |
| 28 Mar 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 27 Mar 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 26 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 25 Mar 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | - |
| 22 Mar 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 21 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 20 Mar 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 19 Mar 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 18 Mar 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 15 Mar 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| 14 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 13 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 12 Mar 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| 11 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 08 Mar 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
| 07 Mar 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| 06 Mar 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| 05 Mar 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| 04 Mar 2024 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| 01 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 29 Feb 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 28 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 27 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 26 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 23 Feb 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 22 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 21 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 20 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 19 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 16 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 15 Feb 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 14 Feb 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 13 Feb 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 12 Feb 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 09 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 08 Feb 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| 07 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 06 Feb 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| 05 Feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 02 Feb 2024 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| 01 Feb 2024 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | - |
| 31 Jan 2024 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | - |
| 30 Jan 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 29 Jan 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | - |
| 26 Jan 2024 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | - |
| 25 Jan 2024 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | - |
| 24 Jan 2024 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | - |
| 23 Jan 2024 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | - |
| 22 Jan 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
| 19 Jan 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | - |
| 18 Jan 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | - |
| 17 Jan 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
| 16 Jan 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| 15 Jan 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
| 12 Jan 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
| 11 Jan 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| 10 Jan 2024 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | - |
| 09 Jan 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| 08 Jan 2024 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | - |
| 05 Jan 2024 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | - |
| 04 Jan 2024 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | - |
| 03 Jan 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| 02 Jan 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| 29 Dec 2023 | 6.2900 | 6.2900 | 6.2400 | 6.2400 | 6.2400 | - |
| 28 Dec 2023 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | - |
| 27 Dec 2023 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| 22 Dec 2023 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| 21 Dec 2023 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| 20 Dec 2023 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | - |
| 19 Dec 2023 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | - |
| 18 Dec 2023 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
| 15 Dec 2023 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | - |
| 14 Dec 2023 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| 13 Dec 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| 12 Dec 2023 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | - |
| 11 Dec 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| 08 Dec 2023 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | - |
| 07 Dec 2023 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 06 Dec 2023 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| 05 Dec 2023 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
| 04 Dec 2023 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | - |
| *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.