Schindler Holding AG (SWX:SCHP)
Switzerland · Delayed Price · Currency is CHF 293.80
+0.80 (0.27%)
Feb 20, 2026, 5:31 PM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 292.60 | 293.20 | 290.80 | 292.00 | - | -0.34% | 13,687 |
| Feb 19, 2026 | 296.40 | 296.40 | 290.80 | 293.00 | 293.00 | -0.61% | 126,296 |
| Feb 18, 2026 | 292.80 | 295.60 | 291.00 | 294.80 | 294.80 | -0.74% | 74,744 |
| Feb 17, 2026 | 295.00 | 298.80 | 293.80 | 297.00 | 297.00 | 0.88% | 114,109 |
| Feb 16, 2026 | 293.20 | 296.20 | 290.20 | 294.40 | 294.40 | - | 135,579 |
| Feb 13, 2026 | 284.60 | 295.40 | 284.60 | 294.40 | 294.40 | 3.23% | 223,656 |
| Feb 12, 2026 | 281.80 | 291.00 | 281.40 | 285.20 | 285.20 | 1.71% | 216,332 |
| Feb 11, 2026 | 292.00 | 295.00 | 280.40 | 280.40 | 280.40 | -10.30% | 428,890 |
| Feb 10, 2026 | 311.00 | 312.60 | 309.20 | 312.60 | 312.60 | 0.71% | 96,952 |
| Feb 9, 2026 | 307.00 | 311.40 | 306.00 | 310.40 | 310.40 | 0.71% | 106,028 |
| Feb 6, 2026 | 310.20 | 311.00 | 306.00 | 308.20 | 308.20 | -0.90% | 135,286 |
| Feb 5, 2026 | 309.00 | 314.20 | 309.00 | 311.00 | 311.00 | 0.19% | 103,319 |
| Feb 4, 2026 | 307.20 | 312.20 | 306.60 | 310.40 | 310.40 | 1.11% | 88,538 |
| Feb 3, 2026 | 308.80 | 308.80 | 304.40 | 307.00 | 307.00 | 0.92% | 81,609 |
| Feb 2, 2026 | 300.80 | 304.20 | 299.60 | 304.20 | 304.20 | 2.01% | 90,853 |
| Jan 30, 2026 | 297.00 | 300.80 | 293.80 | 298.20 | 298.20 | -0.27% | 92,053 |
| Jan 29, 2026 | 299.20 | 301.60 | 298.20 | 299.00 | 299.00 | 0.07% | 77,520 |
| Jan 28, 2026 | 302.80 | 303.00 | 294.60 | 298.80 | 298.80 | -1.65% | 127,566 |
| Jan 27, 2026 | 305.40 | 306.60 | 303.60 | 303.80 | 303.80 | 0.07% | 47,427 |
| Jan 26, 2026 | 306.60 | 307.80 | 302.40 | 303.60 | 303.60 | 0.20% | 67,874 |
| Jan 23, 2026 | 302.80 | 304.20 | 301.40 | 303.00 | 303.00 | -0.33% | 67,845 |
| Jan 22, 2026 | 304.40 | 306.00 | 302.60 | 304.00 | 304.00 | 0.60% | 68,173 |
| Jan 21, 2026 | 300.40 | 303.20 | 298.40 | 302.20 | 302.20 | 0.33% | 69,519 |
| Jan 20, 2026 | 305.20 | 305.20 | 301.00 | 301.20 | 301.20 | -1.63% | 70,195 |
| Jan 19, 2026 | 308.80 | 310.00 | 305.60 | 306.20 | 306.20 | -1.35% | 79,464 |
| Jan 16, 2026 | 309.20 | 310.80 | 308.20 | 310.40 | 310.40 | 0.78% | 93,134 |
| Jan 15, 2026 | 307.40 | 309.40 | 305.60 | 308.00 | 308.00 | 0.65% | 93,938 |
| Jan 14, 2026 | 303.20 | 306.80 | 303.20 | 306.00 | 306.00 | 1.06% | 105,489 |
| Jan 13, 2026 | 305.00 | 305.00 | 299.40 | 302.80 | 302.80 | -0.72% | 89,834 |
| Jan 12, 2026 | 305.00 | 307.40 | 304.60 | 305.00 | 305.00 | -0.33% | 71,239 |
| Jan 9, 2026 | 307.00 | 307.20 | 303.80 | 306.00 | 306.00 | -0.33% | 79,724 |
| Jan 8, 2026 | 306.80 | 308.20 | 303.80 | 307.00 | 307.00 | 0.33% | 97,040 |
| Jan 7, 2026 | 305.80 | 307.40 | 302.80 | 306.00 | 306.00 | 0.66% | 103,653 |
| Jan 6, 2026 | 306.00 | 308.00 | 302.80 | 304.00 | 304.00 | 0.80% | 95,027 |
| Jan 5, 2026 | 298.40 | 302.40 | 297.00 | 301.60 | 301.60 | 0.80% | 98,905 |
| Dec 30, 2025 | 297.40 | 299.20 | 296.40 | 299.20 | 299.20 | 0.40% | 53,147 |
| Dec 29, 2025 | 297.80 | 298.80 | 296.20 | 298.00 | 298.00 | -0.07% | 51,207 |
| Dec 23, 2025 | 297.40 | 298.60 | 296.40 | 298.20 | 298.20 | 0.34% | 41,548 |
| Dec 22, 2025 | 295.80 | 297.20 | 295.00 | 297.20 | 297.20 | 0.47% | 42,025 |
| Dec 19, 2025 | 296.20 | 297.40 | 295.20 | 295.80 | 295.80 | - | 142,999 |
| Dec 18, 2025 | 292.60 | 295.80 | 292.60 | 295.80 | 295.80 | 0.96% | 65,789 |
| Dec 17, 2025 | 292.80 | 294.20 | 292.40 | 293.00 | 293.00 | -0.27% | 91,371 |
| Dec 16, 2025 | 295.40 | 295.80 | 293.00 | 293.80 | 293.80 | -0.47% | 55,621 |
| Dec 15, 2025 | 292.80 | 296.00 | 292.00 | 295.20 | 295.20 | 1.03% | 64,533 |
| Dec 12, 2025 | 286.20 | 295.80 | 285.80 | 292.20 | 292.20 | 2.17% | 113,157 |
| Dec 11, 2025 | 287.00 | 287.00 | 284.60 | 286.00 | 286.00 | -0.28% | 98,134 |
| Dec 10, 2025 | 285.80 | 287.40 | 283.80 | 286.80 | 286.80 | -0.14% | 89,989 |
| Dec 9, 2025 | 291.60 | 291.60 | 286.60 | 287.20 | 287.20 | -0.97% | 67,499 |
| Dec 8, 2025 | 290.60 | 291.60 | 287.60 | 290.00 | 290.00 | 0.76% | 61,248 |
| Dec 5, 2025 | 287.40 | 289.20 | 285.00 | 287.80 | 287.80 | -0.21% | 68,767 |