Schaltbau Holding AG (HAM:SLT)
Germany · Delayed Price · Currency is EUR 64.00
0.00 (0.00%)
At close: Aug 14, 2026
Schaltbau Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 510 |
| Jul 15, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 500 |
| Jul 14, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 2,653 |
| Jul 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.06% | - |
| Jul 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | - | 266 |
| Jul 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | - | 26 |
| Jul 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | - | 35 |
| Jul 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | -1.54% | 151 |
| Jul 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.07 | -1.52% | - |
| Jun 30, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 64.04 | - | 100 |
| Jun 29, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 64.04 | 1.54% | 100 |
| Jun 26, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 63.07 | 1.56% | 150 |
| Jun 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | -1.54% | 80 |
| Jun 24, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 63.07 | 1.56% | 38 |
| Jun 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | - | - |
| Jun 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | - | - |
| Jun 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | - | - |
| Jun 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | - | 210 |
| Jun 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | - | - |
| Jun 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | - | - |
| Jun 15, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 62.10 | - | 125 |
| Jun 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | - | 30 |
| Jun 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | - | 375 |
| Jun 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | - | 26 |
| Jun 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | - | - |
| Jun 8, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 62.10 | - | 110 |
| Jun 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.10 | -1.54% | 109 |