Schindler Holding AG (FRA:SHR)
Germany · Delayed Price · Currency is EUR 307.50
+0.50 (0.16%)
At close: Feb 20, 2026
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 0.16% | - |
| Feb 19, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 1.32% | - |
| Feb 18, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -0.49% | - |
| Feb 17, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 0.83% | - |
| Feb 16, 2026 | 303.50 | 303.50 | 302.00 | 302.00 | 302.00 | 1.85% | 5 |
| Feb 13, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 1.37% | - |
| Feb 12, 2026 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | -7.73% | - |
| Feb 11, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -1.40% | - |
| Feb 10, 2026 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | -0.77% | - |
| Feb 9, 2026 | 321.50 | 324.00 | 321.50 | 324.00 | 324.00 | 0.78% | 10 |
| Feb 6, 2026 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 0.31% | - |
| Feb 5, 2026 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | 0.31% | - |
| Feb 4, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 1.59% | - |
| Feb 3, 2026 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 3.80% | - |
| Feb 2, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -1.78% | - |
| Jan 30, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | -0.48% | 49 |
| Jan 29, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.96% | - |
| Jan 28, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0.48% | 1 |
| Jan 27, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -0.48% | - |
| Jan 26, 2026 | 315.50 | 315.50 | 313.00 | 313.00 | 313.00 | 1.95% | 30 |
| Jan 23, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | -1.44% | - |
| Jan 22, 2026 | 315.00 | 315.00 | 311.50 | 311.50 | 311.50 | 2.13% | 4 |
| Jan 21, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.61% | - |
| Jan 20, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.32% | - |
| Jan 19, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.64% | - |
| Jan 16, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - | - |
| Jan 15, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0.32% | - |
| Jan 14, 2026 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 0.16% | 44 |
| Jan 13, 2026 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | - | - |
| Jan 12, 2026 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 0.65% | - |
| Jan 9, 2026 | 310.00 | 310.00 | 307.50 | 307.50 | 307.50 | 0.16% | 50 |
| Jan 8, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | -0.32% | - |
| Jan 7, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -1.12% | - |
| Jan 6, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | 2.13% | - |
| Jan 5, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1.84% | - |
| Jan 2, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 1.18% | - |
| Dec 30, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.34% | - |
| Dec 29, 2025 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.83% | 55 |
| Dec 23, 2025 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0.67% | - |
| Dec 22, 2025 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 0.17% | - |
| Dec 19, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1.02% | - |
| Dec 18, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.51% | - |
| Dec 17, 2025 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | -0.17% | - |
| Dec 16, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0.34% | - |
| Dec 15, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1.72% | - |
| Dec 12, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.69% | - |
| Dec 11, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Dec 10, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -1.03% | - |
| Dec 9, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0.52% | - |
| Dec 8, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | -0.52% | - |