Schindler Holding AG (VIE:SCHP)
Austria · Delayed Price · Currency is EUR 281.70
-2.90 (-1.02%)
At close: Apr 2, 2026
VIE:SCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 281.65 | 282.50 | 281.65 | 281.70 | 281.70 | -1.02% | - |
| Apr 1, 2026 | 287.00 | 287.00 | 284.60 | 284.60 | 284.60 | 0.39% | - |
| Mar 31, 2026 | 282.70 | 284.65 | 282.70 | 283.50 | 283.50 | 0.21% | 32 |
| Mar 30, 2026 | 281.20 | 282.95 | 281.20 | 282.90 | 282.90 | 0.75% | 32 |
| Mar 27, 2026 | 280.80 | 281.40 | 280.10 | 280.80 | 280.80 | 0.07% | - |
| Mar 26, 2026 | 280.00 | 280.60 | 279.30 | 280.60 | 280.60 | -2.09% | - |
| Mar 25, 2026 | 289.00 | 289.00 | 286.60 | 286.60 | 279.17 | 0.10% | - |
| Mar 24, 2026 | 288.80 | 289.00 | 286.30 | 286.30 | 278.88 | -1.17% | - |
| Mar 23, 2026 | 284.10 | 289.70 | 283.10 | 289.70 | 282.19 | 0.14% | - |
| Mar 20, 2026 | 291.10 | 292.30 | 289.30 | 289.30 | 281.80 | -0.72% | - |
| Mar 19, 2026 | 291.40 | 291.90 | 291.40 | 291.40 | 283.85 | -3.00% | - |
| Mar 18, 2026 | 301.80 | 301.90 | 300.40 | 300.40 | 292.62 | 0.27% | - |
| Mar 17, 2026 | 303.00 | 304.10 | 299.60 | 299.60 | 291.84 | -0.79% | - |
| Mar 16, 2026 | 299.10 | 302.00 | 299.10 | 302.00 | 294.17 | 0.80% | - |
| Mar 13, 2026 | 299.20 | 299.60 | 298.40 | 299.60 | 291.84 | -0.20% | - |
| Mar 12, 2026 | 301.60 | 301.60 | 300.20 | 300.20 | 292.42 | 0.30% | - |
| Mar 11, 2026 | 301.30 | 301.30 | 299.30 | 299.30 | 291.54 | -2.13% | - |
| Mar 10, 2026 | 307.60 | 307.60 | 305.80 | 305.80 | 297.88 | 0.26% | 32 |
| Mar 9, 2026 | 305.70 | 306.00 | 305.00 | 305.00 | 297.10 | -1.09% | - |
| Mar 6, 2026 | 312.80 | 312.80 | 308.35 | 308.35 | 300.36 | -1.23% | - |
| Mar 5, 2026 | 316.00 | 316.00 | 312.20 | 312.20 | 304.11 | -1.95% | 26 |
| Mar 4, 2026 | 319.20 | 319.20 | 317.00 | 318.40 | 310.15 | -0.16% | - |
| Mar 3, 2026 | 320.00 | 320.00 | 318.90 | 318.90 | 310.64 | -1.12% | - |
| Mar 2, 2026 | 321.70 | 326.80 | 321.70 | 322.50 | 314.14 | -0.43% | - |
| Feb 27, 2026 | 323.40 | 323.90 | 323.20 | 323.90 | 315.51 | 0.59% | - |
| Feb 26, 2026 | 320.40 | 322.00 | 320.40 | 322.00 | 313.66 | 0.88% | - |
| Feb 25, 2026 | 323.50 | 323.50 | 319.20 | 319.20 | 310.93 | -1.30% | - |
| Feb 24, 2026 | 321.10 | 323.95 | 321.10 | 323.40 | 315.02 | 0.90% | - |
| Feb 23, 2026 | 321.20 | 321.20 | 318.80 | 320.50 | 312.20 | -0.36% | - |
| Feb 20, 2026 | 320.25 | 321.65 | 320.20 | 321.65 | 313.32 | 0.33% | 64 |
| Feb 19, 2026 | 323.40 | 323.40 | 320.60 | 320.60 | 312.29 | -0.47% | - |
| Feb 18, 2026 | 321.20 | 323.10 | 321.20 | 322.10 | 313.75 | -0.71% | - |
| Feb 17, 2026 | 323.90 | 325.30 | 323.90 | 324.40 | 315.99 | 0.56% | - |
| Feb 16, 2026 | 321.30 | 324.10 | 318.40 | 322.60 | 314.24 | -0.19% | - |
| Feb 13, 2026 | 315.55 | 323.20 | 315.55 | 323.20 | 314.83 | 2.34% | - |
| Feb 12, 2026 | 309.35 | 318.30 | 309.35 | 315.80 | 307.62 | 1.25% | - |
| Feb 11, 2026 | 316.60 | 316.60 | 311.90 | 311.90 | 303.82 | -8.64% | - |
| Feb 10, 2026 | 341.90 | 341.90 | 339.70 | 341.40 | 332.55 | 1.07% | - |
| Feb 9, 2026 | 335.00 | 337.80 | 335.00 | 337.80 | 329.05 | 0.42% | - |
| Feb 6, 2026 | 336.70 | 336.70 | 335.90 | 336.40 | 327.68 | -1.55% | - |
| Feb 5, 2026 | 338.30 | 341.80 | 338.30 | 341.70 | 332.85 | 0.32% | - |
| Feb 4, 2026 | 335.40 | 340.60 | 335.40 | 340.60 | 331.77 | 2.56% | - |
| Feb 3, 2026 | 334.10 | 334.10 | 332.10 | 332.10 | 323.49 | 0.85% | - |
| Feb 2, 2026 | 327.90 | 329.30 | 327.90 | 329.30 | 320.77 | 0.58% | - |
| Jan 30, 2026 | 327.30 | 327.40 | 327.10 | 327.40 | 318.92 | 0.15% | - |
| Jan 29, 2026 | 327.50 | 327.50 | 326.60 | 326.90 | 318.43 | 0.71% | - |
| Jan 28, 2026 | 329.30 | 329.30 | 322.20 | 324.60 | 316.19 | -2.38% | - |
| Jan 27, 2026 | 331.00 | 332.50 | 331.00 | 332.50 | 323.88 | 0.57% | - |
| Jan 26, 2026 | 333.10 | 333.10 | 330.50 | 330.60 | 322.03 | 1.60% | - |
| Jan 23, 2026 | 327.45 | 327.45 | 325.20 | 325.40 | 316.97 | -1.06% | - |