Schindler Holding AG (BIT:1SCHN)
Italy · Delayed Price · Currency is EUR 272.00
+3.00 (1.12%)
At close: Oct 2, 2026
BIT:1SCHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.12% | - |
| Oct 1, 2026 | 268.50 | 269.50 | 268.00 | 269.00 | 269.00 | -0.37% | 372 |
| Sep 30, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | - |
| Sep 29, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Sep 28, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Sep 25, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.68% | - |
| Sep 24, 2026 | 272.00 | 272.00 | 270.00 | 267.50 | 267.50 | -1.65% | 113 |
| Sep 23, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Sep 22, 2026 | 270.50 | 270.50 | 270.50 | 274.00 | 274.00 | 2.81% | 67 |
| Sep 21, 2026 | 267.50 | 267.50 | 267.50 | 266.50 | 266.50 | 1.72% | 80 |
| Sep 18, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.57% | - |
| Sep 17, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 0.19% | - |
| Sep 16, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.19% | - |
| Sep 15, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 0.38% | - |
| Sep 14, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0.38% | - |
| Sep 11, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | -0.19% | - |
| Sep 10, 2026 | 262.00 | 262.00 | 262.00 | 261.00 | 261.00 | -0.19% | 104 |
| Sep 9, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | -2.06% | - |
| Sep 8, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.19% | - |
| Sep 7, 2026 | 263.50 | 266.00 | 263.50 | 267.50 | 267.50 | -1.83% | 154 |
| Sep 4, 2026 | 271.00 | 271.00 | 271.00 | 272.50 | 272.50 | 0.55% | 55 |
| Sep 3, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0.74% | - |
| Sep 2, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -0.55% | - |
| Sep 1, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | -1.46% | - |
| Aug 31, 2026 | 275.50 | 275.50 | 275.50 | 274.50 | 274.50 | -0.18% | 117 |
| Aug 28, 2026 | 276.50 | 276.50 | 276.50 | 275.00 | 275.00 | -0.18% | 120 |
| Aug 27, 2026 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 0.18% | - |
| Aug 26, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 25, 2026 | 274.50 | 274.50 | 274.50 | 275.00 | 275.00 | 0.36% | 120 |
| Aug 24, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Aug 21, 2026 | 271.50 | 271.50 | 271.50 | 272.00 | 272.00 | 0.74% | 1 |
| Aug 20, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.56% | - |
| Aug 19, 2026 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 1.51% | - |
| Aug 18, 2026 | 265.00 | 265.00 | 265.00 | 264.50 | 264.50 | -0.38% | 164 |
| Aug 17, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -0.93% | - |
| Aug 14, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.56% | - |
| Aug 13, 2026 | 270.50 | 270.50 | 270.50 | 269.50 | 269.50 | -0.55% | 150 |
| Aug 12, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -0.37% | 10 |
| Aug 11, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Aug 10, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.26% | - |
| Aug 7, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 0.91% | - |
| Aug 6, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 5, 2026 | 272.00 | 272.00 | 272.00 | 275.00 | 275.00 | -2.31% | 1 |
| Aug 4, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | 1.08% | - |
| Aug 3, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 0.91% | - |
| Jul 31, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 3.95% | - |
| Jul 30, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -1.12% | - |
| Jul 29, 2026 | 270.50 | 272.50 | 270.50 | 268.50 | 268.50 | -1.29% | 42 |
| Jul 28, 2026 | 269.00 | 269.00 | 269.00 | 272.00 | 272.00 | 3.03% | 273 |
| Jul 27, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.34% | 188 |