Schaltbau Holding AG (HAM:SLT)
Germany · Delayed Price · Currency is EUR 68.50
+1.00 (1.48%)
At close: Dec 5, 2025
Schaltbau Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 1.48% | 615 |
| Dec 4, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 3, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 2, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 0.75% | 100 |
| Dec 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 12 |
| Nov 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 80 |
| Nov 27, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 992 |
| Nov 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Nov 21, 2025 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 1.49% | 7 |
| Nov 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 780 |
| Nov 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 18, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 1,000 |
| Nov 17, 2025 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | -1.47% | 515 |
| Nov 14, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 18 |
| Nov 13, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | 100 |
| Nov 11, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Nov 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 7, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Nov 6, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Nov 5, 2025 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | 1.53% | 32 |
| Nov 4, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Nov 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Oct 31, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Oct 30, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 2.27% | 10 |
| Oct 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Oct 28, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 2,600 |
| Oct 27, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 60 |
| Oct 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.94% | - |
| Oct 23, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 100 |
| Oct 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Oct 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 54 |
| Oct 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 99 |
| Oct 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Oct 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Oct 15, 2025 | 65.00 | 67.50 | 65.00 | 67.50 | 67.50 | 3.85% | 300 |
| Oct 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 40 |
| Oct 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 155 |
| Oct 10, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 15 |
| Oct 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Oct 8, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 102 |
| Oct 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 198 |
| Oct 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 72 |
| Oct 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Oct 1, 2025 | 62.00 | 67.50 | 62.00 | 67.50 | 67.50 | 3.85% | 25 |
| Sep 30, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 127 |
| Sep 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 472 |