Schindler Holding AG (VIE:SCHP)
Austria · Delayed Price · Currency is EUR 312.20
-6.20 (-1.95%)
At close: Mar 5, 2026
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 316.00 | 316.00 | 312.20 | 312.20 | 312.20 | -1.95% | 26 |
| Mar 4, 2026 | 319.20 | 319.20 | 317.00 | 318.40 | 318.40 | -0.16% | - |
| Mar 3, 2026 | 320.00 | 320.00 | 318.90 | 318.90 | 318.90 | -1.12% | - |
| Mar 2, 2026 | 321.70 | 326.80 | 321.70 | 322.50 | 322.50 | -0.43% | - |
| Feb 27, 2026 | 323.40 | 323.90 | 323.20 | 323.90 | 323.90 | 0.59% | - |
| Feb 26, 2026 | 320.40 | 322.00 | 320.40 | 322.00 | 322.00 | 0.88% | - |
| Feb 25, 2026 | 323.50 | 323.50 | 319.20 | 319.20 | 319.20 | -1.30% | - |
| Feb 24, 2026 | 321.10 | 323.95 | 321.10 | 323.40 | 323.40 | 0.90% | - |
| Feb 23, 2026 | 321.20 | 321.20 | 318.80 | 320.50 | 320.50 | -0.36% | - |
| Feb 20, 2026 | 320.25 | 321.65 | 320.20 | 321.65 | 321.65 | 0.33% | 64 |
| Feb 19, 2026 | 323.40 | 323.40 | 320.60 | 320.60 | 320.60 | -0.47% | - |
| Feb 18, 2026 | 321.20 | 323.10 | 321.20 | 322.10 | 322.10 | -0.71% | - |
| Feb 17, 2026 | 323.90 | 325.30 | 323.90 | 324.40 | 324.40 | 0.56% | - |
| Feb 16, 2026 | 321.30 | 324.10 | 318.40 | 322.60 | 322.60 | -0.19% | - |
| Feb 13, 2026 | 315.55 | 323.20 | 315.55 | 323.20 | 323.20 | 2.34% | - |
| Feb 12, 2026 | 309.35 | 318.30 | 309.35 | 315.80 | 315.80 | 1.25% | - |
| Feb 11, 2026 | 316.60 | 316.60 | 311.90 | 311.90 | 311.90 | -8.64% | - |
| Feb 10, 2026 | 341.90 | 341.90 | 339.70 | 341.40 | 341.40 | 1.07% | - |
| Feb 9, 2026 | 335.00 | 337.80 | 335.00 | 337.80 | 337.80 | 0.42% | - |
| Feb 6, 2026 | 336.70 | 336.70 | 335.90 | 336.40 | 336.40 | -1.55% | - |
| Feb 5, 2026 | 338.30 | 341.80 | 338.30 | 341.70 | 341.70 | 0.32% | - |
| Feb 4, 2026 | 335.40 | 340.60 | 335.40 | 340.60 | 340.60 | 2.56% | - |
| 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% | - |