Schindler Holding AG (VIE:SCHP)
Austria · Delayed Price · Currency is EUR 332.10
+2.80 (0.85%)
At close: Feb 3, 2026
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 334.10 | 334.10 | 332.10 | 332.10 | 332.10 | 0.85% | - |
| Feb 2, 2026 | 327.90 | 329.30 | 327.90 | 329.30 | 329.30 | 0.58% | - |
| Jan 30, 2026 | 327.30 | 327.40 | 327.10 | 327.40 | 327.40 | 0.15% | - |
| Jan 29, 2026 | 327.50 | 327.50 | 326.60 | 326.90 | 326.90 | 0.71% | - |
| Jan 28, 2026 | 329.30 | 329.30 | 322.20 | 324.60 | 324.60 | -2.38% | - |
| Jan 27, 2026 | 331.00 | 332.50 | 331.00 | 332.50 | 332.50 | 0.57% | - |
| Jan 26, 2026 | 333.10 | 333.10 | 330.50 | 330.60 | 330.60 | 1.60% | - |
| Jan 23, 2026 | 327.45 | 327.45 | 325.20 | 325.40 | 325.40 | -1.06% | - |
| Jan 22, 2026 | 328.05 | 328.90 | 327.10 | 328.90 | 328.90 | 0.92% | - |
| Jan 21, 2026 | 323.90 | 325.90 | 323.90 | 325.90 | 325.90 | -0.46% | - |
| Jan 20, 2026 | 328.50 | 328.50 | 326.70 | 327.40 | 327.40 | -0.97% | - |
| Jan 19, 2026 | 332.50 | 332.50 | 330.60 | 330.60 | 330.60 | -0.78% | - |
| Jan 16, 2026 | 333.00 | 333.20 | 332.40 | 333.20 | 333.20 | 0.57% | - |
| Jan 15, 2026 | 330.30 | 331.30 | 330.10 | 331.30 | 331.30 | 1.22% | - |
| Jan 14, 2026 | 325.50 | 327.30 | 325.50 | 327.30 | 327.30 | 0.96% | - |
| Jan 13, 2026 | 323.80 | 324.20 | 323.70 | 324.20 | 324.20 | -1.22% | - |
| Jan 12, 2026 | 330.00 | 330.00 | 328.20 | 328.20 | 328.20 | 0.37% | - |
| Jan 9, 2026 | 328.75 | 328.75 | 326.80 | 327.00 | 327.00 | -0.03% | - |
| Jan 8, 2026 | 328.85 | 330.60 | 327.10 | 327.10 | 327.10 | -0.70% | - |
| Jan 7, 2026 | 326.90 | 329.40 | 326.90 | 329.40 | 329.40 | - | - |
| Jan 6, 2026 | 327.10 | 329.40 | 327.10 | 329.40 | 329.40 | 2.84% | - |
| Jan 5, 2026 | 322.10 | 322.30 | 320.30 | 320.30 | 320.30 | -1.14% | - |
| Jan 2, 2026 | 323.00 | 324.00 | 322.80 | 324.00 | 324.00 | 1.06% | - |
| Dec 30, 2025 | 320.50 | 320.60 | 320.40 | 320.60 | 320.60 | 0.28% | - |
| Dec 29, 2025 | 320.50 | 320.50 | 319.00 | 319.70 | 319.70 | -0.25% | - |
| Dec 23, 2025 | 319.30 | 320.50 | 319.30 | 320.50 | 320.50 | 0.98% | - |
| Dec 22, 2025 | 318.20 | 318.20 | 317.40 | 317.40 | 317.40 | 0.13% | - |
| Dec 19, 2025 | 317.50 | 318.20 | 317.00 | 317.00 | 317.00 | 0.13% | - |
| Dec 18, 2025 | 313.80 | 316.90 | 313.80 | 316.60 | 316.60 | 0.70% | - |
| Dec 17, 2025 | 314.40 | 314.40 | 313.80 | 314.40 | 314.40 | 0.06% | - |
| Dec 16, 2025 | 314.40 | 315.00 | 314.20 | 314.20 | 314.20 | -0.54% | - |
| Dec 15, 2025 | 312.70 | 315.90 | 312.70 | 315.90 | 315.90 | -0.09% | - |
| Dec 12, 2025 | 306.70 | 316.20 | 306.70 | 316.20 | 316.20 | 3.27% | - |
| Dec 11, 2025 | 305.70 | 306.20 | 305.70 | 306.20 | 306.20 | -0.13% | - |
| Dec 10, 2025 | 303.50 | 306.60 | 303.50 | 306.60 | 306.60 | 0.13% | - |
| Dec 9, 2025 | 308.60 | 308.60 | 306.20 | 306.20 | 306.20 | -0.42% | - |
| Dec 8, 2025 | 308.65 | 308.65 | 307.20 | 307.50 | 307.50 | 0.13% | - |
| Dec 5, 2025 | 308.00 | 308.00 | 305.40 | 307.10 | 307.10 | -0.19% | - |
| Dec 4, 2025 | 308.40 | 309.30 | 307.70 | 307.70 | 307.70 | -0.29% | - |
| Dec 3, 2025 | 309.30 | 309.30 | 308.60 | 308.60 | 308.60 | -0.55% | - |
| Dec 2, 2025 | 310.30 | 310.40 | 309.70 | 310.30 | 310.30 | 0.19% | - |
| Dec 1, 2025 | 308.00 | 309.70 | 308.00 | 309.70 | 309.70 | 0.68% | - |
| Nov 28, 2025 | 306.80 | 307.60 | 306.70 | 307.60 | 307.60 | 0.29% | - |
| Nov 27, 2025 | 306.40 | 306.70 | 305.00 | 306.70 | 306.70 | 0.26% | - |
| Nov 26, 2025 | 306.15 | 307.40 | 305.90 | 305.90 | 305.90 | 0.46% | - |
| Nov 25, 2025 | 303.80 | 304.70 | 303.80 | 304.50 | 304.50 | 0.03% | - |
| Nov 24, 2025 | 304.80 | 304.80 | 304.00 | 304.40 | 304.40 | - | - |
| Nov 21, 2025 | 304.60 | 304.70 | 304.40 | 304.40 | 304.40 | 0.86% | - |
| Nov 20, 2025 | 302.15 | 302.15 | 301.00 | 301.80 | 301.80 | 0.63% | - |
| Nov 19, 2025 | 303.05 | 303.05 | 299.90 | 299.90 | 299.90 | -0.70% | - |