VIE:SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 13, 2025	80.40	80.51	80.08	80.35	80.13	0.74%	-
Oct 10, 2025	81.32	81.76	79.76	79.76	79.54	-1.04%	-
Oct 9, 2025	80.75	80.96	80.60	80.60	80.38	-0.36%	-
Oct 8, 2025	80.98	81.18	80.89	80.89	80.67	0.72%	-
Oct 7, 2025	80.33	80.86	80.31	80.31	80.09	-0.40%	-
Oct 6, 2025	80.77	81.14	80.63	80.63	80.41	1.18%	-
Oct 3, 2025	79.79	79.79	79.04	79.69	79.47	1.00%	-
Oct 2, 2025	78.65	78.90	78.54	78.90	78.68	-0.32%	-
Oct 1, 2025	80.51	80.92	79.15	79.15	78.93	-2.93%	-
Sep 30, 2025	82.48	82.56	81.54	81.54	81.32	-0.02%	-
Sep 29, 2025	81.65	81.74	81.52	81.56	81.34	0.22%	-
Sep 26, 2025	81.24	81.63	81.19	81.38	81.16	0.83%	-
Sep 25, 2025	78.59	80.71	78.53	80.71	80.49	2.67%	-