Schaltbau Holding AG (HAM:SLT)
Germany
· Delayed Price · Currency is EUR 66.50
-0.50 (-0.75%)
At close: Apr 28, 2026
Schaltbau Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 0.75% | 623 |
| Apr 24, 2026 | 66.00 | 66.50 | 65.50 | 66.50 | 66.50 | 0.76% | 350 |
| Apr 23, 2026 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | - | 426 |
| Apr 22, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | - | 384 |
| Apr 21, 2026 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | - | 100 |
| Apr 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 66 |
| Apr 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 310 |
| Apr 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | 601 |
| Apr 15, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | 101 |
| Apr 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Apr 13, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 100 |
| Apr 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | 129 |
| Apr 9, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | - | 647 |
| Apr 8, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 0.76% | 250 |
| Apr 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 30 |
| Apr 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | 184 |
| Apr 1, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | 103 |
| Mar 31, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 0.74% | 4,869 |
| Mar 30, 2026 | 62.00 | 67.50 | 62.00 | 67.50 | 67.50 | - | 200 |
| Mar 27, 2026 | 66.00 | 68.00 | 66.00 | 67.50 | 67.50 | - | 3,539 |
| Mar 26, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 2.27% | 100 |
| Mar 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Mar 24, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | - | 175 |
| Mar 23, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | - | 340 |
| Mar 20, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 0.75% | 200 |
| Mar 19, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 0.75% | 100 |
| Mar 18, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 62 |
| Mar 17, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Mar 16, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 0.75% | 118 |
| Mar 13, 2026 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 0.76% | 1,376 |
| Mar 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | 140 |
| Mar 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 461 |
| Mar 10, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | 700 |
| Mar 9, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 0.75% | 375 |
| Mar 6, 2026 | 66.50 | 68.00 | 66.50 | 67.00 | 67.00 | -0.74% | 235 |
| Mar 5, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | - | 600 |
| 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 |