Schindler Holding AG (LON:0QOT)
London · Delayed Price · Currency is GBP · Price in CHF 286.50
0.00 (0.00%)
At close: Jul 31, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 289.50 | 289.50 | 286.00 | 286.50 | 286.50 | - | 2,006 |
| Jul 30, 2025 | 287.50 | 290.00 | 286.50 | 286.50 | 286.50 | -0.35% | 159 |
| Jul 29, 2025 | 287.50 | 289.00 | 287.00 | 287.50 | 287.50 | 0.70% | 103 |
| Jul 28, 2025 | 289.50 | 289.50 | 285.50 | 285.50 | 285.50 | -0.52% | 82 |
| Jul 25, 2025 | 287.50 | 287.50 | 284.50 | 287.00 | 287.00 | -0.17% | 116 |
| Jul 24, 2025 | 293.50 | 293.50 | 287.50 | 287.50 | 287.50 | -1.54% | 3,070 |
| Jul 23, 2025 | 295.00 | 295.00 | 291.25 | 292.00 | 292.00 | 0.86% | 1,466 |
| Jul 22, 2025 | 288.50 | 289.50 | 288.25 | 289.50 | 289.50 | - | 1,173 |
| Jul 21, 2025 | 289.50 | 291.00 | 288.00 | 289.50 | 289.50 | -2.93% | 399 |
| Jul 18, 2025 | 292.00 | 298.25 | 284.00 | 298.25 | 298.25 | 2.14% | 852 |
| Jul 17, 2025 | 287.00 | 292.50 | 287.00 | 292.00 | 292.00 | 2.64% | 3,198 |
| Jul 16, 2025 | 285.50 | 286.00 | 284.50 | 284.50 | 284.50 | -0.70% | 373 |
| Jul 15, 2025 | 287.00 | 288.00 | 285.50 | 286.50 | 286.50 | 0.09% | 2,192 |
| Jul 14, 2025 | 287.50 | 287.50 | 285.50 | 286.25 | 286.25 | -0.95% | 1,680 |
| Jul 11, 2025 | 288.50 | 289.50 | 287.50 | 289.00 | 289.00 | -0.17% | 350 |
| Jul 10, 2025 | 283.00 | 289.50 | 283.00 | 289.50 | 289.50 | 2.48% | 518 |
| Jul 9, 2025 | 282.50 | 284.00 | 280.50 | 282.50 | 282.50 | -0.53% | 961 |
| Jul 8, 2025 | 286.50 | 286.50 | 283.00 | 284.00 | 284.00 | -0.70% | 297 |
| Jul 7, 2025 | 286.00 | 286.50 | 283.50 | 286.00 | 286.00 | 0.88% | 6,515 |
| Jul 4, 2025 | 284.00 | 284.00 | 282.00 | 283.50 | 283.50 | 0.15% | 68 |
| Jul 3, 2025 | 285.50 | 285.50 | 282.00 | 283.08 | 283.08 | -0.01% | 681 |
| Jul 2, 2025 | 284.50 | 288.00 | 282.50 | 283.12 | 283.12 | -0.13% | 2,343 |
| Jul 1, 2025 | 287.50 | 287.50 | 282.50 | 283.50 | 283.50 | -1.39% | 1,302 |
| Jun 30, 2025 | 289.00 | 289.50 | 285.99 | 287.50 | 287.50 | 0.70% | 3,017 |
| Jun 27, 2025 | 283.00 | 286.50 | 283.00 | 285.50 | 285.50 | 1.96% | 1,468 |
| Jun 26, 2025 | 278.50 | 281.50 | 278.50 | 280.00 | 280.00 | 0.72% | 434 |
| Jun 25, 2025 | 280.50 | 280.50 | 277.50 | 278.00 | 278.00 | -0.18% | 291 |
| Jun 24, 2025 | 281.00 | 282.50 | 277.50 | 278.50 | 278.50 | -0.18% | 1,742 |
| Jun 23, 2025 | 280.00 | 280.00 | 278.00 | 279.00 | 279.00 | -0.36% | 841 |
| Jun 20, 2025 | 279.50 | 280.25 | 278.50 | 280.00 | 280.00 | -0.18% | 5,553 |
| Jun 19, 2025 | 283.50 | 283.50 | 280.00 | 280.50 | 280.50 | -0.36% | 1,662 |
| Jun 18, 2025 | 283.50 | 285.50 | 281.00 | 281.50 | 281.50 | -1.05% | 2,978 |
| Jun 17, 2025 | 284.00 | 285.50 | 283.00 | 284.50 | 284.50 | -1.39% | 931 |
| Jun 16, 2025 | 290.00 | 290.00 | 288.00 | 288.50 | 288.50 | 0.35% | 508 |
| Jun 13, 2025 | 287.50 | 289.50 | 287.00 | 287.50 | 287.50 | -1.03% | 1,021 |
| Jun 12, 2025 | 287.00 | 291.00 | 287.00 | 290.50 | 290.50 | 1.22% | 1,038 |
| Jun 11, 2025 | 290.00 | 290.50 | 286.50 | 287.00 | 287.00 | -0.52% | 1,410 |
| Jun 10, 2025 | 289.50 | 291.00 | 287.00 | 288.50 | 288.50 | -0.17% | 1,600 |
| Jun 6, 2025 | 289.00 | 289.50 | 287.50 | 289.00 | 289.00 | - | 15,672 |
| Jun 5, 2025 | 287.50 | 290.50 | 286.50 | 289.00 | 289.00 | 0.87% | 3,067 |
| Jun 4, 2025 | 283.00 | 287.50 | 283.00 | 286.50 | 286.50 | 0.70% | 4,294 |
| Jun 3, 2025 | 288.00 | 288.00 | 283.00 | 284.50 | 284.50 | 0.18% | 1,264 |
| Jun 2, 2025 | 285.00 | 285.00 | 279.50 | 284.00 | 284.00 | 0.46% | 532 |
| May 30, 2025 | 288.00 | 288.00 | 281.99 | 282.71 | 282.71 | -0.80% | 1,356 |
| May 28, 2025 | 290.00 | 290.00 | 284.50 | 285.00 | 285.00 | -1.04% | 9,866 |
| May 27, 2025 | 291.00 | 291.00 | 288.00 | 288.00 | 288.00 | -0.69% | 745 |
| May 26, 2025 | 291.00 | 291.50 | 289.00 | 290.00 | 290.00 | 0.69% | 1,068 |
| May 23, 2025 | 288.00 | 289.50 | 285.00 | 288.00 | 288.00 | -0.58% | 517 |
| May 22, 2025 | 293.50 | 294.50 | 288.25 | 289.69 | 289.69 | -2.63% | 7,125 |
| May 21, 2025 | 293.00 | 297.50 | 292.00 | 297.50 | 297.50 | 1.10% | 3,231 |