Schlatter Industries AG (SWX:STRN)
Switzerland · Delayed Price · Currency is CHF 19.90
-0.10 (-0.50%)
Oct 2, 2026, 5:30 PM CET
Schlatter Industries AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | - | -0.50% | 3,080 |
| 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 |
| Sep 4, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | -2.23% | 1,572 |
| Sep 3, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 1.70% | 41 |
| Sep 2, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | 105 |
| Sep 1, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -2.23% | 587 |
| Aug 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 25 |
| Aug 28, 2026 | 17.90 | 17.90 | 17.60 | 17.90 | 17.90 | - | 199 |
| Aug 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 300 |
| Aug 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 3 |
| Aug 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 46 |
| Aug 24, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -1.10% | 67 |
| Aug 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | 57 |
| Aug 19, 2026 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | 5.08% | 7 |
| Aug 18, 2026 | 18.70 | 18.70 | 17.70 | 17.70 | 17.70 | -6.35% | 2,000 |
| Aug 17, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | 130 |
| Aug 14, 2026 | 19.00 | 19.00 | 18.10 | 19.00 | 19.00 | - | 40 |
| Aug 13, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | - | 166 |
| Aug 12, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | - | 56 |
| Aug 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 3 |
| Aug 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Aug 7, 2026 | 18.80 | 19.20 | 18.70 | 18.80 | 18.80 | 0.53% | 1,566 |
| Aug 6, 2026 | 19.00 | 19.00 | 18.60 | 18.70 | 18.70 | 3.31% | 765 |
| Aug 5, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 0.56% | 53 |
| Aug 4, 2026 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | 0.56% | 297 |
| 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 |