Schlatter Industries AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.20	19.20	19.20	19.20	19.20	-0.52%	-
Jun 2, 2026	19.30	19.30	19.30	19.30	19.30	1.58%	-
Jun 1, 2026	19.00	19.00	19.00	19.00	19.00	-	-
May 29, 2026	18.70	19.40	18.70	19.00	19.00	-2.06%	125
May 28, 2026	19.40	19.40	19.40	19.40	19.40	1.57%	343
May 27, 2026	19.10	19.10	19.10	19.10	19.10	0.53%	597
May 26, 2026	19.10	19.40	19.00	19.00	19.00	-	101
May 22, 2026	18.30	20.40	18.30	19.00	19.00	3.26%	793
May 21, 2026	18.50	18.50	18.40	18.40	18.40	-1.60%	252
May 20, 2026	18.60	18.70	18.40	18.70	18.70	-1.06%	304
May 19, 2026	18.90	18.90	18.90	18.90	18.90	1.61%	627
May 18, 2026	18.20	18.60	17.60	18.60	18.60	-2.11%	2,933
May 15, 2026	18.50	19.00	18.00	19.00	19.00	2.70%	1,098
May 13, 2026	18.50	18.50	18.50	18.50	18.50	-	-
May 12, 2026	18.50	18.50	18.50	18.50	18.50	-1.60%	48
May 11, 2026	18.90	18.90	18.80	18.80	18.80	0.53%	498
May 8, 2026	19.40	19.40	18.70	18.70	18.70	-6.03%	2,336
May 7, 2026	19.00	20.00	19.00	19.90	19.90	5.29%	301
May 6, 2026	18.60	18.90	18.60	18.90	18.90	1.61%	713
May 5, 2026	18.60	18.60	18.60	18.60	18.60	2.20%	5
May 4, 2026	18.00	18.30	18.00	18.20	18.20	-2.15%	379
Apr 30, 2026	18.20	18.60	18.00	18.60	18.60	-	901
Apr 29, 2026	18.60	18.60	18.60	18.60	18.60	-	3
Apr 28, 2026	18.60	18.60	18.60	18.60	18.60	-	-
Apr 27, 2026	18.60	18.60	18.60	18.60	18.60	1.64%	30
Apr 24, 2026	18.50	18.60	18.30	18.30	18.30	-1.08%	1,045
Apr 23, 2026	18.50	18.50	18.50	18.50	18.50	1.65%	823
Apr 22, 2026	18.20	18.20	17.50	18.20	18.20	-1.62%	804
Apr 21, 2026	18.30	18.50	18.30	18.50	18.50	3.35%	218
Apr 20, 2026	18.30	18.30	17.90	17.90	17.90	-6.28%	2,349
Apr 17, 2026	19.10	19.10	19.10	19.10	19.10	0.53%	59
Apr 16, 2026	18.20	19.00	18.20	19.00	19.00	2.15%	85
Apr 15, 2026	18.60	18.60	18.60	18.60	18.60	-2.11%	89
Apr 14, 2026	19.00	19.00	19.00	19.00	19.00	2.15%	4
Apr 13, 2026	18.70	18.80	18.60	18.60	18.60	-0.53%	31
Apr 10, 2026	18.40	18.70	18.20	18.70	18.70	-0.53%	397
Apr 9, 2026	18.40	18.80	18.40	18.80	18.80	0.53%	113
Apr 8, 2026	18.40	18.70	18.30	18.70	18.70	1.63%	80
Apr 7, 2026	18.30	18.40	18.20	18.40	18.40	-	583
Apr 2, 2026	18.40	18.40	18.40	18.40	18.40	-	123
Apr 1, 2026	18.80	18.80	18.30	18.40	18.40	-2.13%	1,158
Mar 31, 2026	18.80	18.90	18.80	18.80	18.80	-	601
Mar 30, 2026	18.80	19.10	18.80	18.80	18.80	-1.05%	1,464
Mar 27, 2026	18.80	19.50	18.80	19.00	19.00	-5.00%	4,849
Mar 26, 2026	20.00	20.00	20.00	20.00	20.00	4.17%	529
Mar 25, 2026	19.00	19.20	19.00	19.20	19.20	3.23%	435
Mar 24, 2026	18.60	18.60	18.60	18.60	18.60	0.54%	63
Mar 23, 2026	18.50	18.50	18.50	18.50	18.50	-	4
Mar 20, 2026	18.50	18.50	18.50	18.50	18.50	-1.60%	2
Mar 19, 2026	19.50	19.50	18.40	18.80	18.80	-2.59%	545