Schindler Holding AG (VIE:SCHP)
Austria · Delayed Price · Currency is EUR 301.80
-1.00 (-0.33%)
At close: Apr 24, 2026
VIE:SCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 300.60 | 300.60 | 299.40 | 299.40 | - | -0.80% | - |
| Apr 24, 2026 | 303.40 | 303.40 | 301.20 | 301.80 | 301.80 | -0.33% | - |
| Apr 23, 2026 | 300.80 | 303.60 | 300.80 | 302.80 | 302.80 | 2.23% | - |
| Apr 22, 2026 | 296.80 | 296.80 | 294.00 | 296.20 | 296.20 | -0.54% | - |
| Apr 21, 2026 | 299.20 | 299.20 | 297.80 | 297.80 | 297.80 | -0.13% | - |
| Apr 20, 2026 | 299.40 | 299.40 | 297.40 | 298.20 | 298.20 | -0.27% | - |
| Apr 17, 2026 | 296.80 | 299.00 | 296.80 | 299.00 | 299.00 | 0.47% | - |
| Apr 16, 2026 | 296.60 | 297.60 | 296.60 | 297.60 | 297.60 | -0.07% | - |
| Apr 15, 2026 | 299.00 | 299.00 | 297.80 | 297.80 | 297.80 | -0.20% | - |
| Apr 14, 2026 | 296.40 | 299.40 | 296.40 | 298.40 | 298.40 | 1.36% | - |
| Apr 13, 2026 | 296.40 | 296.40 | 294.00 | 294.40 | 294.40 | 0.27% | - |
| Apr 10, 2026 | 293.60 | 295.20 | 293.60 | 293.60 | 293.60 | 1.03% | - |
| Apr 9, 2026 | 289.00 | 290.60 | 289.00 | 290.60 | 290.60 | 0.62% | - |
| Apr 8, 2026 | 289.40 | 289.80 | 288.40 | 288.80 | 288.80 | 1.40% | - |
| Apr 7, 2026 | 285.20 | 285.80 | 284.80 | 284.80 | 284.80 | 1.10% | - |
| 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% | - |