Schlatter Industries AG (SWX:STRN)
Switzerland · Delayed Price · Currency is CHF 17.90
-0.60 (-3.24%)
Aug 3, 2026, 6:54 PM CET
Schlatter Industries AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -3.24% | 63 |
| Jul 31, 2026 | 17.90 | 18.50 | 17.80 | 18.50 | 18.50 | 2.78% | 2,317 |
| Jul 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 107 |
| Jul 29, 2026 | 17.50 | 18.10 | 17.50 | 18.10 | 18.10 | - | 648 |
| Jul 28, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -3.21% | 560 |
| Jul 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 6.86% | 3 |
| Jul 24, 2026 | 18.60 | 18.60 | 17.50 | 17.50 | 17.50 | -5.91% | 93 |
| Jul 23, 2026 | 18.10 | 18.60 | 17.50 | 18.60 | 18.60 | 5.08% | 1,003 |
| Jul 22, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | - | 250 |
| Jul 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 379 |
| Jul 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 5 |
| Jul 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.81% | 1 |
| Jul 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 5.65% | 2 |
| Jul 15, 2026 | 17.70 | 18.10 | 17.70 | 17.70 | 17.70 | -1.67% | 47 |
| Jul 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.74% | 1 |
| Jul 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | 1 |
| Jul 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 210 |
| Jul 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 8, 2026 | 18.30 | 19.20 | 18.00 | 18.00 | 18.00 | -4.76% | 181 |
| Jul 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | 6 |
| Jul 6, 2026 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | -0.53% | 254 |
| Jul 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 3 |
| Jul 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 100 |
| Jul 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 10 |
| Jun 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 3 |
| Jun 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | 322 |
| Jun 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | 1 |
| Jun 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 6.18% | 533 |
| Jun 24, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -5.32% | 593 |
| Jun 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jun 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 19, 2026 | 19.10 | 19.10 | 18.20 | 18.90 | 18.90 | - | 134 |
| Jun 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 17, 2026 | 18.10 | 18.90 | 18.10 | 18.90 | 18.90 | - | 18 |
| Jun 16, 2026 | 18.90 | 18.90 | 18.10 | 18.90 | 18.90 | -0.53% | 103 |
| Jun 15, 2026 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 0.53% | 9 |
| Jun 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 11, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Jun 10, 2026 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 3.83% | 33 |
| Jun 9, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -2.66% | 70 |
| Jun 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 5, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 1.08% | 29 |
| Jun 4, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -3.12% | 372 |
| 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 |