Schaltbau Holding AG (HAM:SLT)
Germany flag Germany · Delayed Price · Currency is EUR
65.00
-2.50 (-3.70%)
At close: Oct 2, 2025

Schaltbau Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202565.0065.0065.0065.0065.00-72
Oct 2, 202565.0065.0065.0065.0065.00-3.70%-
Oct 1, 202562.0067.5062.0067.5067.503.85%25
Sep 30, 202566.0066.0065.0065.0065.00-1.52%127
Sep 29, 202566.0066.0066.0066.0066.00-472
Sep 26, 202566.0066.0066.0066.0066.00--
Sep 25, 202565.0066.0065.0066.0066.001.54%189
Sep 24, 202565.0065.0065.0065.0065.00-1.52%38
Sep 23, 202563.0066.0063.0066.0066.00-352
Sep 22, 202563.5067.5063.5066.0066.004.76%1,242
Sep 19, 202560.5063.0060.5063.0063.000.80%46
Sep 18, 202560.0063.0060.0062.5062.50-0.79%87
Sep 17, 202558.0063.0058.0063.0063.000.80%281
Sep 16, 202562.5064.0062.5062.5062.50-2.34%418
Sep 15, 202563.0064.0063.0064.0064.00-2,181
Sep 12, 202564.0064.0064.0064.0064.00-200
Sep 11, 202564.0064.0064.0064.0064.00--
Sep 10, 202564.0065.0064.0064.0064.00-1.54%350
Sep 9, 202563.5065.0063.5065.0065.00-50
Sep 8, 202563.5065.0063.5065.0065.00-100
Sep 5, 202563.5065.0063.5065.0065.00-200
Sep 4, 202565.0065.0065.0065.0065.00-880
Sep 3, 202565.0065.0065.0065.0065.00--
Sep 2, 202564.0065.0064.0065.0065.001.56%300
Sep 1, 202563.5064.0063.5064.0064.00-5.88%300
Aug 29, 202566.5068.0066.5068.0066.10-1.45%184
Aug 28, 202566.5069.0066.5069.0067.07-0.72%100
Aug 27, 202566.0069.5066.0069.5067.566.92%140
Aug 26, 202565.0065.0065.0065.0063.18--
Aug 25, 202565.0065.0065.0065.0063.18-1.52%-
Aug 22, 202563.5068.0063.5066.0064.163.13%2,327
Aug 21, 202563.0064.0063.0064.0062.211.59%470
Aug 20, 202564.0064.0063.0063.0061.24-1.56%1,360
Aug 19, 202564.0064.0064.0064.0062.211.59%-
Aug 18, 202564.0064.0063.0063.0061.24-300
Aug 15, 202563.0063.0063.0063.0061.24--
Aug 14, 202564.0064.0063.0063.0061.24-97
Aug 13, 202563.0063.0063.0063.0061.24--
Aug 12, 202563.0063.0063.0063.0061.24-1.56%-
Aug 11, 202564.0064.0064.0064.0062.21-0.78%-
Aug 8, 202564.5064.5064.5064.5062.700.78%3
Aug 7, 202564.0064.0064.0064.0062.21--
Aug 6, 202564.0064.0064.0064.0062.21--
Aug 5, 202564.0064.0064.0064.0062.211.59%28
Aug 4, 202563.5063.5063.0063.0061.24-2.33%1,000
Aug 1, 202562.5064.5062.5064.5062.702.38%100
Jul 31, 202562.5063.0062.5063.0061.24-0.79%1,165
Jul 30, 202562.5063.5062.5063.5061.73-885
Jul 29, 202563.5064.0063.5063.5061.73-0.78%8,065
Jul 28, 202564.0064.0064.0064.0062.21-85