Schaltbau Holding AG (HAM:SLT)
Germany
· Delayed Price · Currency is EUR 68.50
+1.00 (1.48%)
At close: Dec 5, 2025
Schaltbau Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 1.48% | 615 |
| Dec 4, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 3, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 2, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 0.75% | 100 |
| Dec 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 12 |
| Nov 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 80 |
| Nov 27, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 992 |
| Nov 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Nov 21, 2025 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 1.49% | 7 |
| Nov 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 780 |
| Nov 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 18, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 1,000 |
| Nov 17, 2025 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | -1.47% | 515 |
| Nov 14, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 18 |
| Nov 13, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | 100 |
| Nov 11, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Nov 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 7, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Nov 6, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Nov 5, 2025 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | 1.53% | 32 |
| Nov 4, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Nov 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Oct 31, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Oct 30, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 2.27% | 10 |
| Oct 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Oct 28, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 2,600 |
| Oct 27, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 60 |
| Oct 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.94% | - |
| Oct 23, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 100 |
| Oct 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Oct 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 54 |
| Oct 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 99 |
| Oct 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Oct 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Oct 15, 2025 | 65.00 | 67.50 | 65.00 | 67.50 | 67.50 | 3.85% | 300 |
| Oct 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 40 |
| Oct 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 155 |
| Oct 10, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 15 |
| Oct 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Oct 8, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 102 |
| Oct 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 198 |
| Oct 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 72 |
| Oct 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Oct 1, 2025 | 62.00 | 67.50 | 62.00 | 67.50 | 67.50 | 3.85% | 25 |
| Sep 30, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 127 |
| Sep 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 472 |
| Sep 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Sep 25, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 189 |
| Sep 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 38 |
| Sep 23, 2025 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | - | 352 |
| Sep 22, 2025 | 63.50 | 67.50 | 63.50 | 66.00 | 66.00 | 4.76% | 1,242 |
| Sep 19, 2025 | 60.50 | 63.00 | 60.50 | 63.00 | 63.00 | 0.80% | 46 |
| Sep 18, 2025 | 60.00 | 63.00 | 60.00 | 62.50 | 62.50 | -0.79% | 87 |
| Sep 17, 2025 | 58.00 | 63.00 | 58.00 | 63.00 | 63.00 | 0.80% | 281 |
| Sep 16, 2025 | 62.50 | 64.00 | 62.50 | 62.50 | 62.50 | -2.34% | 418 |
| Sep 15, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 2,181 |
| Sep 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 200 |
| Sep 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Sep 10, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 350 |
| Sep 9, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | - | 50 |
| Sep 8, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | - | 100 |
| Sep 5, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | - | 200 |
| Sep 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 880 |
| Sep 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 2, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 300 |
| Sep 1, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | -5.88% | 300 |
| Aug 29, 2025 | 66.50 | 68.00 | 66.50 | 68.00 | 66.10 | -1.45% | 184 |
| Aug 28, 2025 | 66.50 | 69.00 | 66.50 | 69.00 | 67.07 | -0.72% | 100 |
| Aug 27, 2025 | 66.00 | 69.50 | 66.00 | 69.50 | 67.56 | 6.92% | 140 |
| Aug 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.18 | - | - |
| Aug 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.18 | -1.52% | - |
| Aug 22, 2025 | 63.50 | 68.00 | 63.50 | 66.00 | 64.16 | 3.13% | 2,327 |
| Aug 21, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 62.21 | 1.59% | 470 |
| Aug 20, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 61.24 | -1.56% | 1,360 |
| Aug 19, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.21 | 1.59% | - |
| Aug 18, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 61.24 | - | 300 |
| Aug 15, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.24 | - | - |
| Aug 14, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 61.24 | - | 97 |
| Aug 13, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.24 | - | - |
| Aug 12, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.24 | -1.56% | - |
| Aug 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.21 | -0.78% | - |
| Aug 8, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 62.70 | 0.78% | 3 |
| Aug 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.21 | - | - |
| Aug 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.21 | - | - |
| Aug 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.21 | 1.59% | 28 |
| Aug 4, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 61.24 | -2.33% | 1,000 |
| Aug 1, 2025 | 62.50 | 64.50 | 62.50 | 64.50 | 62.70 | 2.38% | 100 |
| Jul 31, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 61.24 | -0.79% | 1,165 |
| Jul 30, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 61.73 | - | 885 |
| Jul 29, 2025 | 63.50 | 64.00 | 63.50 | 63.50 | 61.73 | -0.78% | 8,065 |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.21 | - | 85 |
| Jul 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.21 | 0.79% | - |
| Jul 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 61.73 | -0.78% | - |
| Jul 23, 2025 | 63.50 | 64.50 | 63.50 | 64.00 | 62.21 | 0.79% | 4,141 |
| Jul 22, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 61.73 | - | 358 |
| Jul 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 61.73 | - | - |