Schindler Holding AG (VIE:SCHN)
Austria · Delayed Price · Currency is EUR 275.50
+1.50 (0.55%)
At close: Aug 6, 2026
VIE:SCHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 270.00 | 270.00 | 267.00 | 267.00 | 267.00 | -1.29% | - |
| Jul 29, 2026 | 272.00 | 272.00 | 270.50 | 270.50 | 270.50 | -0.37% | - |
| Jul 28, 2026 | 267.00 | 271.50 | 267.00 | 271.50 | 271.50 | 2.45% | - |
| Jul 27, 2026 | 263.00 | 265.00 | 263.00 | 265.00 | 265.00 | 1.53% | - |
| Jul 24, 2026 | 260.00 | 261.50 | 260.00 | 261.00 | 261.00 | 0.58% | - |
| Jul 23, 2026 | 258.50 | 261.00 | 258.50 | 259.50 | 259.50 | 0.39% | - |
| Jul 22, 2026 | 262.50 | 262.50 | 258.50 | 258.50 | 258.50 | -2.45% | - |
| Jul 21, 2026 | 261.00 | 265.00 | 261.00 | 265.00 | 265.00 | -6.03% | - |
| Jul 20, 2026 | 282.50 | 283.50 | 282.00 | 282.00 | 282.00 | -0.35% | - |
| Jul 17, 2026 | 283.00 | 284.00 | 283.00 | 283.00 | 283.00 | 0.53% | - |
| Jul 16, 2026 | 277.50 | 281.50 | 277.50 | 281.50 | 281.50 | 1.26% | - |
| Jul 15, 2026 | 276.50 | 278.00 | 276.00 | 278.00 | 278.00 | -0.18% | - |
| Jul 14, 2026 | 273.50 | 278.50 | 273.50 | 278.50 | 278.50 | 0.72% | - |
| Jul 13, 2026 | 276.50 | 276.50 | 275.50 | 276.50 | 276.50 | -0.18% | - |
| Jul 10, 2026 | 276.50 | 277.00 | 275.50 | 277.00 | 277.00 | - | - |
| Jul 9, 2026 | 276.00 | 277.00 | 275.00 | 277.00 | 277.00 | 0.36% | - |
| Jul 8, 2026 | 279.00 | 279.00 | 276.00 | 276.00 | 276.00 | -1.43% | - |
| Jul 7, 2026 | 284.50 | 285.00 | 280.00 | 280.00 | 280.00 | -1.41% | - |
| Jul 6, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.53% | - |
| Jul 3, 2026 | 284.50 | 285.50 | 283.00 | 285.50 | 285.50 | 0.88% | - |
| Jul 2, 2026 | 281.50 | 283.50 | 281.50 | 283.00 | 283.00 | 0.18% | - |
| Jul 1, 2026 | 279.50 | 282.50 | 279.50 | 282.50 | 282.50 | 1.25% | - |
| Jun 30, 2026 | 278.50 | 280.50 | 278.50 | 279.00 | 279.00 | 0.18% | - |
| Jun 29, 2026 | 280.00 | 280.00 | 278.50 | 278.50 | 278.50 | -0.54% | - |
| Jun 26, 2026 | 283.50 | 283.50 | 280.00 | 280.00 | 280.00 | -1.41% | - |
| Jun 25, 2026 | 280.50 | 284.00 | 280.50 | 284.00 | 284.00 | 1.25% | - |
| Jun 24, 2026 | 280.00 | 281.00 | 278.50 | 280.50 | 280.50 | - | - |
| Jun 23, 2026 | 279.50 | 281.50 | 279.50 | 280.50 | 280.50 | -0.36% | - |
| Jun 22, 2026 | 280.00 | 281.50 | 279.00 | 281.50 | 281.50 | - | - |
| Jun 19, 2026 | 283.00 | 283.00 | 278.00 | 281.50 | 281.50 | -0.53% | 37 |
| Jun 18, 2026 | 284.50 | 284.50 | 279.00 | 283.00 | 283.00 | 0.89% | - |
| Jun 17, 2026 | 279.00 | 280.50 | 279.00 | 280.50 | 280.50 | 0.18% | - |
| Jun 16, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 1.82% | - |
| Jun 15, 2026 | 275.50 | 275.50 | 274.00 | 275.00 | 275.00 | 1.10% | - |
| Jun 12, 2026 | 272.50 | 275.50 | 272.00 | 272.00 | 272.00 | 0.18% | - |
| Jun 11, 2026 | 271.50 | 272.00 | 271.50 | 271.50 | 271.50 | -0.91% | - |
| Jun 10, 2026 | 275.00 | 275.00 | 273.50 | 274.00 | 274.00 | - | - |
| Jun 9, 2026 | 276.50 | 276.50 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Jun 8, 2026 | 277.50 | 277.50 | 276.00 | 276.00 | 276.00 | -0.90% | - |
| Jun 5, 2026 | 280.00 | 280.00 | 278.50 | 278.50 | 278.50 | - | - |
| Jun 4, 2026 | 276.00 | 279.00 | 276.00 | 278.50 | 278.50 | 1.09% | - |
| Jun 3, 2026 | 276.50 | 276.50 | 275.50 | 275.50 | 275.50 | -0.18% | - |
| Jun 2, 2026 | 276.50 | 276.50 | 275.50 | 276.00 | 276.00 | 0.18% | - |
| Jun 1, 2026 | 277.50 | 279.00 | 274.50 | 275.50 | 275.50 | -2.13% | 1 |