Schindler Holding AG (FRA:SHR)
Germany · Delayed Price · Currency is EUR 262.50
+0.50 (0.19%)
At close: Sep 18, 2026
FRA:SHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 0.19% | - |
| Sep 17, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.19% | - |
| Sep 16, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0.38% | - |
| Sep 15, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | 2.36% | - |
| Sep 14, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -1.55% | - |
| Sep 11, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | -0.39% | - |
| Sep 10, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 0.39% | - |
| Sep 9, 2026 | 262.00 | 262.00 | 258.50 | 258.50 | 258.50 | -1.52% | - |
| Sep 8, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 0.38% | - |
| Sep 7, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | -3.33% | - |
| Sep 4, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 1.31% | - |
| Sep 3, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.19% | - |
| Sep 2, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | -1.47% | - |
| Sep 1, 2026 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -0.55% | - |
| Aug 31, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -0.55% | - |
| Aug 28, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 0.55% | - |
| Aug 27, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0.18% | - |
| Aug 26, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 0.55% | - |
| Aug 25, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -0.73% | - |
| Aug 24, 2026 | 270.50 | 273.00 | 270.50 | 273.00 | 273.00 | 1.49% | 45 |
| Aug 21, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 1.51% | - |
| Aug 20, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1.34% | - |
| Aug 19, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | -0.95% | - |
| Aug 18, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.12% | - |
| Aug 17, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Aug 14, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.56% | - |
| Aug 13, 2026 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | -0.37% | - |
| Aug 12, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | -0.74% | - |
| Aug 11, 2026 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -1.27% | - |
| Aug 10, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1.10% | - |
| Aug 7, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.55% | - |
| Aug 6, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 1.48% | - |
| Aug 5, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0.37% | - |
| Aug 4, 2026 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 1.13% | - |
| Aug 3, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 0.95% | - |
| Jul 31, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.19% | - |
| Jul 30, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | -2.41% | - |
| Jul 29, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.66% | - |
| Jul 28, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.38% | - |
| Jul 27, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1.35% | - |
| Jul 24, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | -0.58% | - |
| Jul 23, 2026 | 257.00 | 260.00 | 257.00 | 260.00 | 260.00 | - | 40 |
| Jul 22, 2026 | 263.50 | 263.50 | 260.00 | 260.00 | 260.00 | -6.81% | 8 |
| Jul 21, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -1.24% | - |
| Jul 20, 2026 | 281.00 | 282.50 | 281.00 | 282.50 | 282.50 | 0.89% | 100 |
| Jul 17, 2026 | 275.50 | 280.00 | 275.50 | 280.00 | 280.00 | 1.45% | 18 |
| Jul 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.18% | - |
| Jul 15, 2026 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 0.92% | - |
| Jul 14, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0.18% | - |
| Jul 13, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -0.37% | - |