Schlatter Industries AG (SWX:STRN)
Switzerland · Delayed Price · Currency is CHF 19.50
+0.10 (0.52%)
At close: Nov 28, 2025
Schlatter Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 0.52% | 731 |
| Nov 27, 2025 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 2.11% | 1,699 |
| Nov 26, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -2.06% | 89 |
| Nov 25, 2025 | 19.00 | 19.50 | 19.00 | 19.40 | 19.40 | -0.51% | 445 |
| Nov 24, 2025 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | -2.50% | 75 |
| Nov 21, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.04% | 224 |
| Nov 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Nov 19, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 2.08% | 85 |
| Nov 18, 2025 | 19.70 | 19.70 | 19.20 | 19.20 | 19.20 | -5.88% | 361 |
| Nov 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 100 |
| Nov 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 3 |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 3 |
| Nov 11, 2025 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | 5.21% | 3,103 |
| Nov 10, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.59% | 180 |
| Nov 7, 2025 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 1.61% | 1,762 |
| Nov 6, 2025 | 19.80 | 19.80 | 18.60 | 18.60 | 18.60 | -7.92% | 1,019 |
| Nov 5, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | 26 |
| Nov 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 54 |
| Nov 3, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 1,064 |
| Oct 31, 2025 | 20.60 | 20.80 | 20.00 | 20.00 | 20.00 | -0.99% | 401 |
| Oct 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 29, 2025 | 21.40 | 21.40 | 20.00 | 20.00 | 20.00 | -4.76% | 925 |
| Oct 28, 2025 | 20.60 | 21.40 | 20.60 | 21.00 | 21.00 | 1.94% | 1,457 |
| Oct 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 25 |
| Oct 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 80 |
| Oct 23, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - | 1,243 |
| Oct 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | 60 |
| Oct 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 48 |
| Oct 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 50 |
| Oct 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 151 |
| Oct 10, 2025 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | - | 819 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 2 |
| Oct 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 3 |
| Oct 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 3 |
| Oct 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 3 |
| Oct 3, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -3.85% | 151 |
| Oct 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 3 |
| Sep 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 3 |
| Sep 24, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 6.19% | 1,875 |
| Sep 23, 2025 | 20.40 | 20.40 | 19.40 | 19.40 | 19.40 | -4.90% | 1,060 |
| Sep 22, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -4.67% | 873 |