Schindler Holding AG (FRA:SHR)
Germany · Delayed Price · Currency is EUR 271.00
-2.00 (-0.73%)
At close: Aug 25, 2026
FRA:SHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -1.08% | - |
| Jul 9, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 0.18% | - |
| Jul 8, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -1.43% | - |
| Jul 7, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.88% | - |
| Jul 6, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | - | - |
| Jul 3, 2026 | 282.00 | 282.50 | 282.00 | 282.50 | 282.50 | 0.71% | - |
| Jul 2, 2026 | 279.50 | 280.50 | 279.50 | 280.50 | 280.50 | 1.45% | - |
| Jul 1, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | -0.54% | - |
| Jun 30, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.18% | - |
| Jun 29, 2026 | 278.50 | 278.50 | 277.50 | 277.50 | 277.50 | -0.36% | 54 |
| Jun 26, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | -0.18% | - |
| Jun 25, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0.72% | - |
| Jun 24, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -0.36% | - |
| Jun 23, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.18% | - |
| Jun 22, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | - | - |
| Jun 19, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 0.18% | - |
| Jun 18, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.18% | - |
| Jun 17, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 1.83% | - |