Schaltbau Holding AG (HAM:SLT)
Germany · Delayed Price · Currency is EUR 67.00
-1.50 (-2.19%)
At close: Feb 26, 2026
Schaltbau Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | -2.19% | 180 |
| Feb 25, 2026 | 66.50 | 68.50 | 66.50 | 68.50 | 68.50 | 0.74% | 74 |
| Feb 24, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 2.26% | 74 |
| Feb 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | 180 |
| Feb 20, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - | 1,070 |
| Feb 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 18, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 17, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Feb 16, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 1.50% | 500 |
| Feb 13, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -2.21% | 266 |
| Feb 12, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 2.26% | 580 |
| Feb 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | 360 |
| Feb 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 740 |
| Feb 9, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 0.75% | 754 |
| Feb 6, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Feb 5, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Feb 4, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Feb 3, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | -0.75% | 213 |
| Feb 2, 2026 | 63.50 | 67.00 | 63.50 | 67.00 | 67.00 | 0.75% | 100 |
| Jan 30, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jan 29, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | -0.74% | 113 |
| Jan 28, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 27, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 1.50% | 210 |
| Jan 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Jan 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Jan 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | 382 |
| Jan 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 150 |
| Jan 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 19, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 40 |
| Jan 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 12 |
| Jan 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | 10 |
| Jan 13, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 1.48% | 296 |
| Jan 12, 2026 | 67.00 | 68.00 | 67.00 | 67.50 | 67.50 | -0.74% | 3,214 |
| Jan 9, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 0.74% | 460 |
| Jan 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | 500 |
| Jan 7, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -0.73% | 6,900 |
| Jan 6, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 100 |
| Jan 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Jan 2, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | -0.73% | 400 |
| Dec 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 23, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - | 410 |
| Dec 22, 2025 | 68.00 | 69.00 | 68.00 | 68.50 | 68.50 | 0.74% | 523 |
| Dec 19, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 90 |
| Dec 18, 2025 | 68.00 | 68.50 | 68.00 | 68.00 | 68.00 | - | 450 |
| Dec 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 4 |
| Dec 16, 2025 | 67.00 | 68.50 | 67.00 | 68.00 | 68.00 | - | 510 |
| Dec 15, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 574 |
| Dec 12, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 1 |