Schindler Holding AG (FRA:SHR)
Germany · Delayed Price · Currency is EUR 267.00
-2.00 (-0.74%)
At close: Mar 27, 2026
FRA:SHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.74% | - |
| Mar 26, 2026 | 265.00 | 269.50 | 265.00 | 269.00 | 269.00 | -2.18% | 15 |
| Mar 25, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 267.57 | 0.36% | - |
| Mar 24, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 266.60 | 3.40% | - |
| Mar 23, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 257.84 | -3.46% | - |
| Mar 20, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 267.09 | -1.26% | - |
| Mar 19, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 270.49 | -3.30% | - |
| Mar 18, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 279.74 | 1.59% | - |
| Mar 17, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 275.36 | -2.41% | - |
| Mar 16, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 282.17 | 1.58% | - |
| Mar 13, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 277.79 | 0.35% | - |
| Mar 12, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 276.82 | -1.39% | - |
| Mar 11, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 280.71 | -2.37% | - |
| Mar 10, 2026 | 295.50 | 295.50 | 295.50 | 295.50 | 287.52 | 3.14% | - |
| Mar 9, 2026 | 286.50 | 286.50 | 286.50 | 286.50 | 278.76 | -3.70% | - |
| Mar 6, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 289.47 | - | - |
| Mar 5, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 289.47 | -1.49% | - |
| Mar 4, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 293.84 | - | - |
| Mar 3, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 293.84 | -0.17% | - |
| Mar 2, 2026 | 302.50 | 302.50 | 302.50 | 302.50 | 294.33 | -1.14% | - |
| Feb 27, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 297.74 | 0.49% | - |
| Feb 26, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 296.28 | -0.98% | - |
| Feb 25, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 299.20 | 0.16% | - |
| Feb 24, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 298.71 | -0.49% | - |
| Feb 23, 2026 | 311.00 | 313.00 | 308.50 | 308.50 | 300.17 | 0.33% | 55 |
| Feb 20, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 299.20 | 0.16% | - |
| Feb 19, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 298.71 | 1.32% | - |
| Feb 18, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 294.82 | -0.49% | - |
| Feb 17, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 296.28 | 0.83% | - |
| Feb 16, 2026 | 303.50 | 303.50 | 302.00 | 302.00 | 293.84 | 1.85% | 5 |
| Feb 13, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 288.49 | 1.37% | - |
| Feb 12, 2026 | 292.50 | 292.50 | 292.50 | 292.50 | 284.60 | -7.73% | - |
| Feb 11, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 308.44 | -1.40% | - |
| Feb 10, 2026 | 321.50 | 321.50 | 321.50 | 321.50 | 312.82 | -0.77% | - |
| Feb 9, 2026 | 321.50 | 324.00 | 321.50 | 324.00 | 315.25 | 0.78% | 10 |
| Feb 6, 2026 | 321.50 | 321.50 | 321.50 | 321.50 | 312.82 | 0.31% | - |
| Feb 5, 2026 | 320.50 | 320.50 | 320.50 | 320.50 | 311.84 | 0.31% | - |
| Feb 4, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 310.87 | 1.59% | - |
| Feb 3, 2026 | 314.50 | 314.50 | 314.50 | 314.50 | 306.01 | 3.80% | - |
| Feb 2, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 294.82 | -1.78% | - |
| Jan 30, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 300.17 | -0.48% | 49 |
| Jan 29, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 301.63 | -0.96% | - |
| Jan 28, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 304.55 | 0.48% | 1 |
| Jan 27, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 303.09 | -0.48% | - |
| Jan 26, 2026 | 315.50 | 315.50 | 313.00 | 313.00 | 304.55 | 1.95% | 30 |
| Jan 23, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 298.71 | -1.44% | - |
| Jan 22, 2026 | 315.00 | 315.00 | 311.50 | 311.50 | 303.09 | 2.13% | 4 |
| Jan 21, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 296.76 | -1.61% | - |
| Jan 20, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 301.63 | 0.32% | - |
| Jan 19, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 300.66 | -0.64% | - |