Schlatter Industries AG (SWX:STRN)
Switzerland · Delayed Price · Currency is CHF 20.80
+0.20 (0.97%)
Sep 30, 2025, 5:31 PM CET
Schlatter Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 4 |
| 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 |
| 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 |