VIE:SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	86.31	86.40	85.90	85.90	85.90	0.35%	-
Dec 22, 2025	84.57	85.60	84.34	85.60	85.60	1.59%	-
Dec 19, 2025	83.23	84.26	82.35	84.26	84.26	2.00%	-
Dec 18, 2025	82.40	82.61	82.40	82.61	82.61	0.58%	-
Dec 17, 2025	82.04	82.26	82.04	82.13	82.13	0.55%	-
Dec 16, 2025	80.79	81.68	80.64	81.68	81.68	0.09%	-
Dec 15, 2025	82.55	82.56	81.61	81.61	81.61	0.58%	-
Dec 12, 2025	82.75	82.76	81.01	81.14	81.14	-0.98%	246
Dec 11, 2025	81.24	81.94	81.24	81.94	81.94	0.81%	-
Dec 10, 2025	81.01	81.28	80.91	81.28	81.28	-0.95%	-
Dec 9, 2025	81.20	82.06	81.00	82.06	82.06	1.65%	-
Dec 8, 2025	80.61	80.73	80.22	80.73	80.73	-1.56%	-
Dec 5, 2025	81.69	82.01	81.36	82.01	82.01	0.43%	-
Dec 4, 2025	80.60	81.66	80.48	81.66	81.66	2.34%	-
Dec 3, 2025	79.27	79.79	78.68	79.79	79.79	0.05%	-
Dec 2, 2025	79.70	80.11	79.70	79.75	79.75	0.18%	-
Dec 1, 2025	79.38	79.61	79.38	79.61	79.61	-0.80%	-
Nov 28, 2025	79.38	80.25	79.36	80.25	80.25	1.58%	-
Nov 27, 2025	79.25	79.25	78.51	79.00	79.00	-0.14%	-
Nov 26, 2025	78.65	79.11	78.40	79.11	79.11	1.40%	-
Nov 25, 2025	78.55	78.55	78.02	78.02	78.02	-0.56%	-
Nov 24, 2025	78.91	78.91	78.01	78.46	78.46	-0.04%	-
Nov 21, 2025	78.45	79.32	78.45	78.49	78.49	-1.67%	-
Nov 20, 2025	81.02	81.24	79.82	79.82	79.82	0.16%	-
Nov 19, 2025	79.75	79.94	79.69	79.69	79.69	0.39%	-
Nov 18, 2025	78.95	79.38	78.86	79.38	79.38	-1.90%	123
Nov 17, 2025	81.80	81.80	80.92	80.92	80.92	-1.26%	-
Nov 14, 2025	81.55	81.95	81.13	81.95	81.95	-2.72%	5
Nov 12, 2025	83.18	84.24	83.18	84.24	84.01	1.10%	-
Nov 11, 2025	82.59	83.32	81.90	83.32	83.09	1.33%	-
Nov 10, 2025	82.75	82.75	82.17	82.23	82.00	1.04%	-
Nov 7, 2025	81.88	81.90	81.32	81.38	81.16	-0.06%	-
Nov 6, 2025	80.69	81.51	80.69	81.43	81.21	-0.44%	-
Nov 5, 2025	81.50	81.79	81.50	81.79	81.56	-0.04%	-
Nov 4, 2025	79.92	81.82	79.92	81.82	81.59	0.28%	-
Nov 3, 2025	81.97	82.37	81.59	81.59	81.37	0.44%	-
Oct 31, 2025	81.35	81.64	80.98	81.23	81.01	-0.93%	-
Oct 30, 2025	81.59	82.18	81.34	81.99	81.76	1.30%	-
Oct 29, 2025	80.83	81.08	80.52	80.94	80.72	0.37%	-
Oct 28, 2025	81.32	81.36	80.64	80.64	80.42	-1.36%	-
Oct 27, 2025	82.11	82.11	81.40	81.75	81.52	0.05%	-
Oct 24, 2025	81.67	81.77	81.65	81.71	81.49	0.69%	-
Oct 23, 2025	81.48	81.96	81.15	81.15	80.93	-0.82%	-
Oct 22, 2025	82.00	82.51	81.62	81.82	81.59	1.09%	-
Oct 21, 2025	81.87	81.87	80.94	80.94	80.72	-1.02%	-
Oct 20, 2025	81.32	81.77	80.98	81.77	81.54	1.46%	-
Oct 17, 2025	79.37	81.10	79.00	80.59	80.37	-0.85%	-
Oct 16, 2025	82.10	82.58	80.95	81.28	81.06	-0.09%	-
Oct 15, 2025	80.61	81.35	80.41	81.35	81.13	0.09%	-
Oct 14, 2025	80.34	81.28	80.28	81.28	81.06	1.16%	-