Schaltbau Holding AG (HAM:SLT)
Germany
· Delayed Price · Currency is EUR 67.50
0.00 (0.00%)
At close: Mar 5, 2026
Schaltbau Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | - | 100 |
| Mar 3, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 0.75% | 100 |
| Mar 2, 2026 | 66.50 | 67.50 | 66.50 | 67.00 | 67.00 | -1.47% | 579 |
| Feb 27, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 1.49% | 1 |
| Feb 26, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | -2.19% | 180 |
| Feb 25, 2026 | 66.50 | 68.50 | 66.50 | 68.50 | 68.50 | 0.74% | 74 |
| Feb 24, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 2.26% | 74 |
| Feb 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | 180 |
| Feb 20, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - | 1,070 |
| Feb 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 18, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 17, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Feb 16, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 1.50% | 500 |
| Feb 13, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -2.21% | 266 |
| Feb 12, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 2.26% | 580 |
| Feb 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | 360 |
| Feb 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 740 |
| Feb 9, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 0.75% | 754 |
| Feb 6, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Feb 5, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Feb 4, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Feb 3, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | -0.75% | 213 |
| Feb 2, 2026 | 63.50 | 67.00 | 63.50 | 67.00 | 67.00 | 0.75% | 100 |
| Jan 30, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jan 29, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | -0.74% | 113 |
| Jan 28, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 27, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 1.50% | 210 |
| Jan 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Jan 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Jan 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | 382 |
| Jan 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 150 |
| Jan 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 19, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 40 |
| Jan 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 12 |
| Jan 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | 10 |
| Jan 13, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 1.48% | 296 |
| Jan 12, 2026 | 67.00 | 68.00 | 67.00 | 67.50 | 67.50 | -0.74% | 3,214 |
| Jan 9, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 0.74% | 460 |
| Jan 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | 500 |
| Jan 7, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -0.73% | 6,900 |
| Jan 6, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 100 |
| Jan 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Jan 2, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | -0.73% | 400 |
| Dec 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 23, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - | 410 |
| Dec 22, 2025 | 68.00 | 69.00 | 68.00 | 68.50 | 68.50 | 0.74% | 523 |
| Dec 19, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 90 |
| Dec 18, 2025 | 68.00 | 68.50 | 68.00 | 68.00 | 68.00 | - | 450 |
| Dec 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 4 |
| Dec 16, 2025 | 67.00 | 68.50 | 67.00 | 68.00 | 68.00 | - | 510 |
| Dec 15, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 574 |
| Dec 12, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 1 |
| Dec 11, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Dec 10, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 3 |
| Dec 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Dec 8, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | -0.73% | 4 |
| 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% | - |