Schindler Holding AG (FRA:SHR)
Germany · Delayed Price · Currency is EUR 308.00
-1.00 (-0.32%)
At close: Oct 23, 2026
FRA:SHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.32% | - |
| Oct 22, 2026 | 290.50 | 309.00 | 290.50 | 309.00 | 309.00 | 9.96% | 32 |
| Oct 21, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -0.18% | - |
| Oct 20, 2026 | 281.00 | 281.50 | 281.00 | 281.50 | 281.50 | 0.18% | - |
| Oct 19, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -2.60% | - |
| Oct 16, 2026 | 279.50 | 288.50 | 279.50 | 288.50 | 288.50 | 5.29% | 3 |
| Oct 15, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.36% | - |
| Oct 14, 2026 | 275.00 | 278.00 | 275.00 | 275.00 | 275.00 | -0.54% | 86 |
| Oct 13, 2026 | 274.00 | 276.50 | 274.00 | 276.50 | 276.50 | 1.47% | - |
| Oct 12, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 0.18% | - |
| Oct 9, 2026 | 268.50 | 272.00 | 268.50 | 272.00 | 272.00 | 1.12% | - |
| Oct 8, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -0.37% | - |
| Oct 7, 2026 | 269.50 | 270.00 | 269.50 | 270.00 | 270.00 | -1.10% | - |
| Oct 6, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0.74% | - |
| Oct 5, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | - |
| Oct 2, 2026 | 266.00 | 271.00 | 266.00 | 271.00 | 271.00 | 2.26% | - |
| Oct 1, 2026 | 266.50 | 266.50 | 265.00 | 265.00 | 265.00 | -2.39% | - |
| Sep 30, 2026 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | 0.56% | - |
| Sep 29, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.55% | - |
| Sep 28, 2026 | 270.00 | 271.50 | 270.00 | 271.50 | 271.50 | - | - |
| Sep 25, 2026 | 268.00 | 271.50 | 268.00 | 271.50 | 271.50 | 0.74% | - |
| Sep 24, 2026 | 269.00 | 269.50 | 269.00 | 269.50 | 269.50 | -0.74% | 10 |
| Sep 23, 2026 | 272.00 | 272.00 | 271.50 | 271.50 | 271.50 | -0.18% | - |
| Sep 22, 2026 | 266.50 | 272.00 | 266.50 | 272.00 | 272.00 | 2.06% | - |
| Sep 21, 2026 | 261.50 | 266.50 | 261.50 | 266.50 | 266.50 | 1.52% | 9 |
| 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 | - | - |