Schlatter Industries AG (SWX:STRN)
Switzerland · Delayed Price · Currency is CHF 19.40
0.00 (0.00%)
At close: Jan 30, 2026
Schlatter Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | - | 201 |
| Jan 29, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | -0.51% | 430 |
| Jan 28, 2026 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | 2.63% | 280 |
| Jan 27, 2026 | 19.60 | 19.60 | 18.90 | 19.00 | 19.00 | -3.06% | 6,283 |
| Jan 26, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 2.08% | 76 |
| Jan 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | 1 |
| Jan 22, 2026 | 19.20 | 19.60 | 18.00 | 19.60 | 19.60 | -3.92% | 4,143 |
| Jan 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 369 |
| Jan 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 80 |
| Jan 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 511 |
| Jan 16, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | -2.86% | 376 |
| Jan 15, 2026 | 20.60 | 21.40 | 20.40 | 21.00 | 21.00 | 3.96% | 1,362 |
| Jan 14, 2026 | 21.00 | 21.00 | 20.00 | 20.20 | 20.20 | -3.81% | 793 |
| Jan 13, 2026 | 20.60 | 21.00 | 20.20 | 21.00 | 21.00 | 0.96% | 2,519 |
| Jan 12, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | -0.95% | 936 |
| Jan 9, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - | 280 |
| Jan 8, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 0.96% | 236 |
| Jan 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 6, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | 702 |
| Jan 5, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | 926 |
| Dec 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | 15 |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 553 |
| Dec 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 100 |
| Dec 22, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -0.97% | 306 |
| Dec 19, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 4.57% | 12 |
| Dec 18, 2025 | 19.80 | 19.80 | 19.60 | 19.70 | 19.70 | -1.01% | 17 |
| Dec 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Dec 16, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -1.49% | 110 |
| Dec 15, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 2.02% | 4 |
| Dec 12, 2025 | 20.80 | 20.80 | 19.50 | 19.80 | 19.80 | -5.71% | 549 |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 9.95% | 20 |
| Dec 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 40 |
| Dec 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 100 |
| Dec 8, 2025 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -1.03% | 156 |
| Dec 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | 591 |
| Dec 4, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 3.09% | 17 |
| Dec 3, 2025 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -3.00% | 1,277 |
| Dec 2, 2025 | 19.90 | 20.00 | 18.80 | 20.00 | 20.00 | -0.99% | 2,666 |
| Dec 1, 2025 | 21.40 | 21.40 | 20.20 | 20.20 | 20.20 | 3.59% | 100 |
| 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 | - | - |