Schlatter Industries AG (SWX:STRN)
Switzerland · Delayed Price · Currency is CHF 19.80
-0.20 (-1.00%)
Nov 12, 2026, 5:57 PM CET
Schlatter Industries AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Nov 12, 2026 | 20.60 | 20.80 | 19.80 | 19.80 | 19.80 | -1.00% | 1,016 |
| Nov 11, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | - | 6 |
| Nov 10, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | - | 3,268 |
| Nov 9, 2026 | 20.00 | 20.60 | 20.00 | 20.00 | 20.00 | 2.04% | 169 |
| Nov 6, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.60 | -4.85% | 5 |
| Nov 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5.10% | 4 |
| Nov 4, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.60 | -4.85% | 488 |
| Nov 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 5 |
| Nov 2, 2026 | 19.60 | 20.60 | 19.60 | 20.60 | 20.60 | 5.10% | 54 |
| Oct 30, 2026 | 19.60 | 19.90 | 19.60 | 19.60 | 19.60 | -1.51% | 204 |
| Oct 29, 2026 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | - | 102 |
| Oct 28, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -1.49% | 4 |
| Oct 27, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | 4 |
| Oct 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 3 |
| Oct 23, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -2.88% | 13 |
| Oct 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 21, 2026 | 20.40 | 21.00 | 19.90 | 21.00 | 21.00 | - | 1,660 |
| Oct 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 3 |
| Oct 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 1 |
| Oct 15, 2026 | 20.40 | 21.00 | 19.90 | 20.60 | 20.60 | -1.90% | 2,297 |
| Oct 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 51 |
| Oct 13, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - | 7 |
| Oct 12, 2026 | 21.60 | 21.60 | 20.60 | 21.00 | 21.00 | -4.55% | 9,862 |
| Oct 9, 2026 | 20.00 | 22.00 | 19.90 | 22.00 | 22.00 | 10.00% | 13,162 |
| Oct 8, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 2.04% | 20 |
| Oct 7, 2026 | 19.60 | 19.60 | 19.00 | 19.60 | 19.60 | -2.00% | 1,842 |
| Oct 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 100 |
| Oct 5, 2026 | 20.00 | 20.00 | 19.50 | 19.80 | 19.80 | -0.50% | 746 |
| Oct 2, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 2,826 |
| Oct 1, 2026 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | - | 2,531 |
| Sep 30, 2026 | 18.70 | 20.60 | 18.50 | 20.00 | 20.00 | 12.99% | 6,584 |
| Sep 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.84% | 10 |
| Sep 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 3 |
| Sep 25, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -0.54% | 243 |
| Sep 24, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 0.54% | 101 |
| Sep 23, 2026 | 17.80 | 18.50 | 17.60 | 18.50 | 18.50 | -0.54% | 58 |
| Sep 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | 3 |
| Sep 21, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 18, 2026 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | 5.03% | 1,334 |
| Sep 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Sep 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | 70 |
| Sep 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 163 |
| Sep 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | 3 |
| Sep 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 14 |
| Sep 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 4.57% | 3 |
| Sep 7, 2026 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | - | 604 |