VIE:SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	82.40	82.50	81.12	81.19	81.19	-1.71%	-
Mar 5, 2026	82.91	82.91	82.11	82.60	82.60	-0.06%	21
Mar 4, 2026	81.78	82.98	81.78	82.65	82.65	0.65%	-
Mar 3, 2026	81.14	82.12	80.88	82.12	82.12	-0.06%	-
Mar 2, 2026	80.02	82.17	80.02	82.17	82.17	2.35%	110
Feb 27, 2026	82.36	82.46	80.28	80.28	80.28	-2.26%	-
Feb 26, 2026	80.68	82.14	80.68	82.14	82.14	1.55%	-
Feb 25, 2026	79.37	80.89	79.32	80.89	80.89	2.72%	-
Feb 24, 2026	78.83	78.83	78.26	78.75	78.75	0.75%	-
Feb 23, 2026	79.14	79.52	78.16	78.16	78.16	-0.99%	-
Feb 20, 2026	80.27	80.27	78.94	78.94	78.94	-1.33%	-
Feb 19, 2026	81.13	81.13	80.00	80.00	80.00	-0.87%	-
Feb 18, 2026	79.12	80.70	78.88	80.70	80.70	2.35%	-
Feb 17, 2026	79.18	79.65	78.85	78.85	78.85	-0.50%	-
Feb 16, 2026	79.06	79.25	78.97	79.25	79.25	0.51%	-
Feb 13, 2026	79.90	79.93	78.85	78.85	78.85	-2.94%	-
Feb 11, 2026	83.61	85.11	81.24	81.24	80.97	-2.25%	-
Feb 10, 2026	90.04	90.18	83.11	83.11	82.83	-7.36%	-
Feb 9, 2026	88.79	89.71	88.04	89.71	89.41	1.91%	-
Feb 6, 2026	86.03	88.03	86.03	88.03	87.74	0.50%	-
Feb 5, 2026	88.08	88.30	86.49	87.59	87.30	-0.80%	148
Feb 4, 2026	87.82	88.30	87.82	88.30	88.01	0.90%	-
Feb 3, 2026	89.21	89.46	87.51	87.51	87.22	-0.36%	-
Feb 2, 2026	87.56	88.04	87.52	87.83	87.54	1.26%	-
Jan 30, 2026	86.13	87.07	86.13	86.74	86.45	0.05%	-
Jan 29, 2026	86.56	87.44	86.56	86.70	86.41	0.12%	-
Jan 28, 2026	86.84	86.84	86.60	86.60	86.31	1.24%	-
Jan 27, 2026	87.08	87.08	85.54	85.54	85.26	-1.45%	-
Jan 26, 2026	86.24	86.80	85.67	86.80	86.51	0.30%	-
Jan 23, 2026	88.73	88.76	86.54	86.54	86.25	-3.87%	-
Jan 22, 2026	87.51	90.02	87.51	90.02	89.72	2.94%	10
Jan 21, 2026	87.34	87.69	84.10	87.45	87.16	0.48%	619
Jan 20, 2026	88.24	88.24	87.03	87.03	86.74	-2.76%	-
Jan 19, 2026	88.51	89.50	88.51	89.50	89.20	-0.36%	-
Jan 16, 2026	88.78	89.82	88.40	89.82	89.52	0.74%	-
Jan 15, 2026	87.62	89.16	87.43	89.16	88.86	2.85%	-
Jan 14, 2026	86.76	87.04	86.69	86.69	86.40	0.42%	-
Jan 13, 2026	87.33	87.47	86.33	86.33	86.04	-0.12%	-
Jan 12, 2026	85.36	86.43	85.13	86.43	86.14	-0.89%	-
Jan 9, 2026	87.37	87.46	87.21	87.21	86.92	-0.46%	-
Jan 8, 2026	87.11	87.69	87.11	87.61	87.32	-0.15%	-
Jan 7, 2026	88.59	88.92	87.74	87.74	87.45	-1.81%	-
Jan 6, 2026	88.35	89.36	88.35	89.36	89.06	1.02%	-
Jan 5, 2026	87.05	88.46	86.90	88.46	88.17	3.00%	-
Jan 2, 2026	85.29	85.88	85.17	85.88	85.59	-0.21%	-
Dec 30, 2025	86.00	86.06	86.00	86.06	85.77	-0.51%	-
Dec 29, 2025	86.40	86.50	86.33	86.50	86.21	0.70%	-
Dec 23, 2025	86.31	86.40	85.90	85.90	85.61	0.35%	-
Dec 22, 2025	84.57	85.60	84.34	85.60	85.32	1.59%	-
Dec 19, 2025	83.23	84.26	82.35	84.26	83.98	2.00%	-