Schlatter Industries AG (SWX:STRN)
Switzerland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202520.6020.6020.6020.6020.60--
Oct 17, 202520.6020.6020.6020.6020.60--
Oct 16, 202520.6020.6020.6020.6020.603.52%70
Oct 15, 202519.9019.9019.9019.9019.90-0.50%95
Oct 14, 202520.0020.0020.0020.0020.00-1.96%100
Oct 13, 202520.4020.4020.4020.4020.40-152
Oct 10, 202520.0020.4019.9020.4020.40-973
Oct 9, 202520.4020.4020.4020.4020.40-0.97%3
Oct 8, 202520.6020.6020.6020.6020.600.98%4
Oct 7, 202520.4020.4020.4020.4020.400.99%5
Oct 6, 202520.2020.2020.2020.2020.201.00%3
Oct 3, 202520.4020.4020.0020.0020.00-3.85%151
Oct 2, 202520.8020.8020.8020.8020.80--
Oct 1, 202520.8020.8020.8020.8020.80--
Sep 30, 202520.8020.8020.8020.8020.800.97%4
Sep 29, 202520.6020.6020.6020.6020.60--
Sep 26, 202520.6020.6020.6020.6020.60--
Sep 25, 202520.6020.6020.6020.6020.60-4
Sep 24, 202520.0020.6020.0020.6020.606.19%2,170
Sep 23, 202520.4020.4019.4019.4019.40-4.90%1,101
Sep 22, 202521.0021.0020.4020.4020.40-4.67%1,127
Sep 19, 202521.0021.4021.0021.4021.40-270
Sep 18, 202521.4021.4021.4021.4021.40-142
Sep 17, 202521.4021.4021.4021.4021.40-588
Sep 16, 202521.4021.4021.4021.4021.40-0.93%-
Sep 15, 202521.6021.6021.6021.6021.60--
Sep 12, 202520.8021.6020.6021.6021.602.86%2,774
Sep 11, 202520.0021.0020.0021.0021.005.00%6,492
Sep 10, 202520.0021.0020.0020.0020.00-4.76%9,091
Sep 9, 202521.6021.6021.0021.0021.00-4.55%3,373
Sep 8, 202522.0022.0022.0022.0022.00-0.90%68
Sep 5, 202522.2022.2022.2022.2022.20-4
Sep 4, 202522.0022.2022.0022.2022.20-0.89%18
Sep 3, 202522.4022.4022.4022.4022.40-450
Sep 2, 202522.4022.8022.4022.4022.401.82%460
Sep 1, 202522.4022.4022.0022.0022.00-269
Aug 29, 202522.0022.0022.0022.0022.00-4,300
Aug 28, 202521.4022.0021.4022.0022.00-55
Aug 27, 202521.6022.0021.4022.0022.001.85%1,055
Aug 26, 202521.6021.6021.6021.6021.60-6
Aug 25, 202521.6021.6021.6021.6021.60-2
Aug 22, 202522.2022.2021.6021.6021.60-2.70%60
Aug 21, 202522.2022.4022.2022.2022.20-0.89%1,099
Aug 20, 202522.4022.4022.4022.4022.404.67%186
Aug 19, 202521.4021.4021.4021.4021.40-0.93%34
Aug 18, 202521.6021.6021.6021.6021.60--
Aug 15, 202521.6022.4021.6021.6021.60-2,162
Aug 14, 202521.8022.0021.6021.6021.60-1.82%2,200
Aug 13, 202522.0022.0022.0022.0022.00-4.35%2
Aug 12, 202522.4023.0022.2023.0023.000.88%1,318