Schlatter Industries AG (SWX:STRN)
Switzerland · Delayed Price · Currency is CHF 20.60
+0.70 (3.52%)
Oct 20, 2025, 7:49 AM CET
Schlatter Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 70 |
| Oct 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 95 |
| Oct 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 100 |
| Oct 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 152 |
| Oct 10, 2025 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | - | 973 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 3 |
| Oct 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 4 |
| Oct 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 5 |
| 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% | 4 |
| 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 | - | 4 |
| Sep 24, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 6.19% | 2,170 |
| Sep 23, 2025 | 20.40 | 20.40 | 19.40 | 19.40 | 19.40 | -4.90% | 1,101 |
| Sep 22, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -4.67% | 1,127 |
| Sep 19, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - | 270 |
| Sep 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 142 |
| Sep 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 588 |
| Sep 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Sep 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 12, 2025 | 20.80 | 21.60 | 20.60 | 21.60 | 21.60 | 2.86% | 2,774 |
| Sep 11, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 6,492 |
| Sep 10, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 9,091 |
| Sep 9, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -4.55% | 3,373 |
| Sep 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 68 |
| Sep 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 4 |
| Sep 4, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | -0.89% | 18 |
| Sep 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 450 |
| Sep 2, 2025 | 22.40 | 22.80 | 22.40 | 22.40 | 22.40 | 1.82% | 460 |
| Sep 1, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | - | 269 |
| Aug 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4,300 |
| Aug 28, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | - | 55 |
| Aug 27, 2025 | 21.60 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | 1,055 |
| Aug 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 6 |
| Aug 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 2 |
| Aug 22, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -2.70% | 60 |
| Aug 21, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | 1,099 |
| Aug 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | 186 |
| Aug 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 34 |
| Aug 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 15, 2025 | 21.60 | 22.40 | 21.60 | 21.60 | 21.60 | - | 2,162 |
| Aug 14, 2025 | 21.80 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | 2,200 |
| Aug 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 2 |
| Aug 12, 2025 | 22.40 | 23.00 | 22.20 | 23.00 | 23.00 | 0.88% | 1,318 |