Schindler Holding AG (FRA:SHR)
Germany · Delayed Price · Currency is EUR 305.00
+5.50 (1.84%)
At close: Jan 5, 2026
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | - |
| Dec 4, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.68% | - |
| Dec 3, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0.17% | - |
| Dec 2, 2025 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 1.04% | - |
| Dec 1, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0.35% | - |
| Nov 28, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 0.17% | - |
| Nov 27, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.52% | - |
| Nov 26, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 1.05% | - |
| Nov 25, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.35% | - |
| Nov 24, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 1.60% | - |
| Nov 21, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.58% | - |
| Nov 20, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 0.18% | - |
| Nov 19, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -1.38% | - |
| Nov 18, 2025 | 284.50 | 289.00 | 284.50 | 289.00 | 289.00 | -0.69% | 26 |
| Nov 17, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | - |
| Nov 14, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.17% | - |
| Nov 13, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -0.17% | - |
| Nov 12, 2025 | 299.00 | 299.00 | 291.00 | 292.00 | 292.00 | 1.74% | 40 |
| Nov 11, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -1.03% | - |
| Nov 10, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.05% | - |
| Nov 7, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -0.35% | - |
| Nov 6, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | - |
| Nov 5, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.35% | - |
| Nov 4, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -3.55% | - |
| Nov 3, 2025 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | 2.43% | - |
| Oct 31, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | -0.17% | - |
| Oct 30, 2025 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | -1.87% | - |
| Oct 29, 2025 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | -0.17% | - |
| Oct 28, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Oct 27, 2025 | 300.50 | 300.50 | 295.00 | 295.00 | 295.00 | -6.65% | - |