Schaltbau Holding AG (HAM:SLT)
Germany · Delayed Price · Currency is EUR 65.00
+1.00 (1.56%)
At close: Nov 3, 2026
Schaltbau Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 1,000 |
| Nov 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 158 |
| Oct 30, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | -1.54% | 800 |
| Oct 29, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 1.56% | 4,080 |
| Oct 28, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - | 2,250 |
| Oct 27, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - | 1,500 |
| Oct 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | 2,965 |
| Oct 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Oct 22, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 1,716 |
| Oct 21, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 549 |
| Oct 20, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | 500 |
| Oct 19, 2026 | 63.00 | 64.00 | 63.00 | 63.50 | 63.50 | -0.78% | 630 |
| Oct 16, 2026 | 58.50 | 64.00 | 58.50 | 64.00 | 64.00 | - | 650 |
| Oct 15, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | -2.29% | 2,477 |
| Oct 14, 2026 | 63.00 | 65.50 | 63.00 | 65.50 | 65.50 | 0.77% | 2,680 |
| Oct 13, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 0.78% | 571 |
| Oct 12, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | - | 1,192 |
| Oct 9, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | - | 1,199 |
| Oct 8, 2026 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | - | 500 |
| Oct 7, 2026 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 0.78% | 1,560 |
| Oct 6, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 600 |
| Oct 5, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 198 |
| Oct 2, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | 576 |
| Oct 1, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | 564 |
| Sep 30, 2026 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | - | 854 |
| Sep 29, 2026 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 2.42% | 162 |
| Sep 28, 2026 | 62.00 | 63.50 | 62.00 | 62.00 | 62.00 | -2.36% | 302 |
| Sep 25, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | - | 120 |
| 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 |