Schlatter Industries AG (SWX:STRN)
Switzerland · Delayed Price · Currency is CHF 22.20
0.00 (0.00%)
Sep 5, 2025, 5:30 PM CET
Schlatter Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | 0.88% | 11 |
| Aug 8, 2025 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | -1.74% | 922 |
| Aug 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 151 |
| Aug 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 21 |
| Aug 5, 2025 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | 2.78% | 542 |
| Aug 4, 2025 | 22.80 | 22.80 | 21.60 | 21.60 | 21.60 | -4.42% | 1,026 |
| Jul 31, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -1.74% | 183 |
| Jul 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 3 |
| Jul 29, 2025 | 23.20 | 23.80 | 22.40 | 22.60 | 22.60 | 0.89% | 2,669 |
| Jul 28, 2025 | 23.20 | 24.00 | 22.20 | 22.40 | 22.40 | -5.88% | 1,410 |
| Jul 25, 2025 | 24.00 | 24.40 | 23.80 | 23.80 | 23.80 | 0.85% | 507 |
| Jul 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 29 |
| Jul 23, 2025 | 23.60 | 24.40 | 23.60 | 23.80 | 23.80 | - | 567 |
| Jul 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | 39 |
| Jul 21, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 1.68% | 82 |
| Jul 18, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 2.59% | 1,706 |
| Jul 17, 2025 | 23.20 | 23.20 | 22.40 | 23.20 | 23.20 | -1.69% | 32 |
| Jul 16, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | 3,950 |
| Jul 15, 2025 | 22.80 | 23.60 | 22.60 | 23.60 | 23.60 | 2.61% | 209 |
| Jul 14, 2025 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -2.54% | 1,918 |
| Jul 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 17 |
| Jul 10, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | - | 3,050 |
| Jul 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jul 8, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 1.74% | 350 |
| Jul 7, 2025 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | 4.55% | 279 |
| Jul 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 3 |
| Jul 3, 2025 | 22.80 | 23.20 | 21.80 | 21.80 | 21.80 | -4.39% | 327 |
| Jul 2, 2025 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | -8.06% | 831 |
| Jul 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | 899 |
| Jun 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 6.09% | 647 |
| Jun 27, 2025 | 24.20 | 24.20 | 23.00 | 23.00 | 23.00 | -3.36% | 213 |