Schaltbau Holding AG (HAM:SLT)
Germany · Delayed Price · Currency is EUR 63.50
+1.00 (1.60%)
At close: Sep 24, 2026
Schaltbau Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | 130 |
| Sep 23, 2026 | 62.50 | 63.50 | 62.50 | 62.50 | 62.50 | -1.57% | 130 |
| Sep 22, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | - | 125 |
| Sep 21, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | - | 130 |
| Sep 18, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | -0.78% | 366 |
| Sep 17, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | - | 300 |
| Sep 16, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 0.79% | 451 |
| Sep 15, 2026 | 62.00 | 64.00 | 62.00 | 63.50 | 63.50 | -0.78% | 141 |
| Sep 14, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 150 |
| Sep 11, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 150 |
| Sep 10, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 165 |
| Sep 9, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | - | 270 |
| Sep 8, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 145 |
| Sep 7, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 212 |
| Sep 4, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 184 |
| Sep 3, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 213 |
| Sep 2, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 214 |
| Sep 1, 2026 | 58.00 | 64.00 | 58.00 | 64.00 | 64.00 | - | 158 |
| Aug 31, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 115 |
| Aug 28, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 167 |
| Aug 27, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 100 |
| Aug 26, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 283 |
| Aug 25, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 182 |
| Aug 24, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 336 |
| Aug 21, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 0.79% | 104 |
| Aug 20, 2026 | 62.00 | 64.00 | 62.00 | 63.50 | 63.50 | -0.78% | 248 |
| Aug 19, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 127 |
| Aug 18, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 544 |
| Aug 17, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 174 |
| Aug 14, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 273 |
| Aug 13, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 650 |
| Aug 12, 2026 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 554 |
| Aug 11, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 0.79% | 200 |
| Aug 10, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | - | 100 |
| Aug 7, 2026 | 62.50 | 64.00 | 62.50 | 63.50 | 63.50 | -0.78% | 352 |
| Aug 6, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | - | 180 |
| Aug 5, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 102 |
| Aug 4, 2026 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | - | 150 |
| Aug 3, 2026 | 6.35 | 64.00 | 6.35 | 64.00 | 64.00 | - | 690 |
| Jul 31, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | - | 100 |
| Jul 30, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 100 |
| Jul 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Jul 28, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 284 |
| Jul 27, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 619 |
| Jul 24, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | - | 208 |
| Jul 23, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 500 |
| Jul 22, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | - | 235 |
| Jul 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 20, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 1,963 |
| Jul 17, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 600 |