Schindler Holding AG (VIE:SCHN)
Austria · Delayed Price · Currency is EUR 270.00
-4.50 (-1.64%)
At close: Oct 8, 2026
VIE:SCHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -1.64% | - |
| Oct 7, 2026 | 273.50 | 275.50 | 273.50 | 274.50 | 274.50 | 0.18% | - |
| Oct 6, 2026 | 272.50 | 276.50 | 272.50 | 274.00 | 274.00 | -0.36% | - |
| Oct 5, 2026 | 274.00 | 276.00 | 274.00 | 275.00 | 275.00 | 0.73% | - |
| Oct 2, 2026 | 269.50 | 274.00 | 269.50 | 273.00 | 273.00 | 1.30% | - |
| Oct 1, 2026 | 267.50 | 269.50 | 267.50 | 269.50 | 269.50 | -0.37% | - |
| Sep 30, 2026 | 274.50 | 274.50 | 269.00 | 270.50 | 270.50 | -1.46% | - |
| Sep 29, 2026 | 272.00 | 274.50 | 272.00 | 274.50 | 274.50 | 0.55% | - |
| Sep 28, 2026 | 274.00 | 274.00 | 273.00 | 273.00 | 273.00 | 0.37% | - |
| Sep 25, 2026 | 273.50 | 273.50 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Sep 24, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.18% | - |
| Sep 23, 2026 | 274.00 | 274.00 | 270.50 | 270.50 | 270.50 | -1.28% | - |
| Sep 22, 2026 | 270.50 | 274.00 | 270.50 | 274.00 | 274.00 | 2.81% | - |
| Sep 21, 2026 | 264.50 | 266.50 | 264.50 | 266.50 | 266.50 | 0.95% | - |
| Sep 18, 2026 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | -0.75% | - |
| Sep 17, 2026 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.57% | - |
| Sep 16, 2026 | 264.50 | 264.50 | 263.50 | 264.50 | 264.50 | 0.76% | - |
| Sep 15, 2026 | 262.00 | 262.50 | 262.00 | 262.50 | 262.50 | - | - |
| Sep 14, 2026 | 260.50 | 262.50 | 260.50 | 262.50 | 262.50 | 0.57% | - |
| Sep 11, 2026 | 262.50 | 262.50 | 261.00 | 261.00 | 261.00 | -0.19% | - |
| Sep 10, 2026 | 263.00 | 263.00 | 261.50 | 261.50 | 261.50 | -0.95% | - |
| Sep 9, 2026 | 264.00 | 265.00 | 263.50 | 264.00 | 264.00 | -1.31% | - |
| Sep 8, 2026 | 266.00 | 267.50 | 266.00 | 267.50 | 267.50 | 0.56% | - |
| Sep 7, 2026 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | -1.85% | - |
| Sep 4, 2026 | 271.00 | 272.50 | 271.00 | 271.00 | 271.00 | -0.55% | - |
| Sep 3, 2026 | 270.00 | 272.50 | 270.00 | 272.50 | 272.50 | 0.93% | - |
| Sep 2, 2026 | 270.00 | 270.50 | 269.50 | 270.00 | 270.00 | -0.18% | - |
| Sep 1, 2026 | 274.00 | 274.00 | 270.00 | 270.50 | 270.50 | -1.46% | - |
| Aug 31, 2026 | 275.50 | 275.50 | 274.00 | 274.50 | 274.50 | -0.72% | - |
| Aug 28, 2026 | 277.50 | 277.50 | 276.00 | 276.50 | 276.50 | - | - |
| Aug 27, 2026 | 275.00 | 276.50 | 274.50 | 276.50 | 276.50 | -0.18% | - |
| Aug 26, 2026 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 0.54% | - |
| Aug 25, 2026 | 274.50 | 276.00 | 274.50 | 275.50 | 275.50 | 0.92% | - |
| Aug 24, 2026 | 273.50 | 274.00 | 273.00 | 273.00 | 273.00 | - | - |
| Aug 21, 2026 | 269.50 | 273.00 | 269.50 | 273.00 | 273.00 | 1.68% | - |
| Aug 20, 2026 | 268.00 | 270.00 | 268.00 | 268.50 | 268.50 | 1.13% | - |
| Aug 19, 2026 | 264.00 | 265.50 | 264.00 | 265.50 | 265.50 | - | - |
| Aug 18, 2026 | 266.50 | 266.50 | 264.50 | 265.50 | 265.50 | -0.93% | - |
| Aug 17, 2026 | 267.00 | 269.00 | 267.00 | 268.00 | 268.00 | -0.37% | - |
| Aug 14, 2026 | 269.50 | 269.50 | 269.00 | 269.00 | 269.00 | -0.92% | - |
| Aug 13, 2026 | 270.50 | 271.50 | 270.50 | 271.50 | 271.50 | 0.37% | - |
| Aug 12, 2026 | 272.00 | 272.00 | 270.50 | 270.50 | 270.50 | -0.92% | - |
| Aug 11, 2026 | 274.00 | 274.00 | 272.00 | 273.00 | 273.00 | -0.91% | - |
| Aug 10, 2026 | 276.00 | 276.00 | 275.00 | 275.50 | 275.50 | -0.54% | - |
| Aug 7, 2026 | 274.50 | 277.00 | 274.50 | 277.00 | 277.00 | 0.54% | - |
| Aug 6, 2026 | 275.00 | 276.00 | 275.00 | 275.50 | 275.50 | 0.55% | - |
| Aug 5, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.55% | - |
| Aug 4, 2026 | 270.50 | 272.50 | 270.50 | 272.50 | 272.50 | 1.11% | - |
| Aug 3, 2026 | 266.50 | 269.50 | 266.50 | 269.50 | 269.50 | 1.13% | - |
| Jul 31, 2026 | 265.50 | 266.50 | 265.50 | 266.50 | 266.50 | -0.19% | - |