Schindler Holding AG (BIT:1SCHP)
Italy · Delayed Price · Currency is EUR 277.60
+3.60 (1.31%)
At close: Oct 2, 2026
BIT:1SCHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 1.31% | - |
| Oct 1, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.58% | - |
| Sep 30, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | -1.43% | - |
| Sep 29, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 0.07% | - |
| Sep 28, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | 0.72% | - |
| Sep 25, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | 1.17% | - |
| Sep 24, 2026 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | -1.08% | - |
| Sep 23, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | -0.86% | - |
| Sep 22, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 2.72% | - |
| Sep 21, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | 1.26% | - |
| Sep 18, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | -0.44% | - |
| Sep 17, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.15% | - |
| Sep 16, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | -1.75% | - |
| Sep 15, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 5.62% | - |
| Sep 14, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | -1.81% | - |
| Sep 11, 2026 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | 1.77% | - |
| Sep 10, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -3.63% | - |
| Sep 9, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | -3.23% | - |
| Sep 8, 2026 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | 5.05% | - |
| Sep 7, 2026 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -4.46% | - |
| Sep 4, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | 0.22% | - |
| Sep 3, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | 0.29% | - |
| Sep 2, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | -0.65% | - |
| Sep 1, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | -1.00% | - |
| Aug 31, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Aug 28, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 2.41% | - |
| Aug 27, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 0.07% | - |
| Aug 26, 2026 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | 0.22% | - |
| Aug 25, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | -2.15% | - |
| Aug 24, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 0.79% | - |
| Aug 21, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | 1.09% | - |
| Aug 20, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 0.88% | - |
| Aug 19, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.07% | - |
| Aug 18, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | -0.80% | - |
| Aug 17, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -0.65% | - |
| Aug 14, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | -0.86% | - |
| Aug 13, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | -0.14% | - |
| Aug 12, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -0.92% | - |
| Aug 11, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 2.47% | - |
| Aug 10, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | -5.11% | - |
| Aug 7, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | 5.54% | - |
| Aug 6, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 0.81% | - |
| Aug 5, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | -2.09% | - |
| Aug 4, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1.39% | - |
| Aug 3, 2026 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | 3.47% | - |
| Jul 31, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -3.64% | - |
| Jul 30, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.87% | - |
| Jul 29, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | 0.07% | - |
| Jul 28, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | 8.54% | - |
| Jul 27, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | -3.26% | - |