Schlatter Industries AG (SWX:STRN)
Switzerland
· Delayed Price · Currency is CHF 19.50
-0.50 (-2.56%)
Mar 6, 2026, 5:31 PM CET
Schlatter Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.40 | 19.50 | 19.00 | 19.50 | 19.50 | - | 1,995 |
| Mar 5, 2026 | 19.40 | 19.50 | 19.30 | 19.50 | 19.50 | 1.56% | 94 |
| Mar 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 16 |
| Mar 3, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -1.54% | 81 |
| Mar 2, 2026 | 19.50 | 19.70 | 19.50 | 19.50 | 19.50 | - | 466 |
| Feb 27, 2026 | 19.20 | 19.60 | 19.20 | 19.50 | 19.50 | 1.56% | 881 |
| Feb 26, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.54% | 250 |
| Feb 25, 2026 | 19.20 | 19.90 | 19.10 | 19.50 | 19.50 | - | 1,123 |
| Feb 24, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | -2.01% | 61 |
| Feb 23, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 1.53% | 1,004 |
| Feb 20, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | - | 910 |
| Feb 19, 2026 | 19.50 | 21.00 | 19.00 | 19.60 | 19.60 | 2.08% | 5,049 |
| Feb 18, 2026 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -4.95% | 1,379 |
| Feb 17, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 3.59% | 937 |
| Feb 16, 2026 | 19.50 | 19.60 | 19.00 | 19.50 | 19.50 | 0.52% | 1,950 |
| Feb 13, 2026 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -3.00% | 524 |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3 |
| Feb 11, 2026 | 19.60 | 20.00 | 19.50 | 20.00 | 20.00 | 1.52% | 647 |
| Feb 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 121 |
| Feb 9, 2026 | 20.20 | 20.20 | 19.60 | 20.00 | 20.00 | -0.99% | 2,270 |
| Feb 6, 2026 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | 1.51% | 1,356 |
| Feb 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Feb 4, 2026 | 19.50 | 20.00 | 19.00 | 19.90 | 19.90 | 1.53% | 3,522 |
| Feb 3, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 5.95% | 19 |
| Feb 2, 2026 | 19.20 | 19.40 | 18.50 | 18.50 | 18.50 | -4.64% | 2,185 |
| Jan 30, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | - | 201 |
| Jan 29, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | -0.51% | 430 |
| Jan 28, 2026 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | 2.63% | 280 |
| Jan 27, 2026 | 19.60 | 19.60 | 18.90 | 19.00 | 19.00 | -3.06% | 6,283 |
| Jan 26, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 2.08% | 76 |
| Jan 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | 1 |
| Jan 22, 2026 | 19.20 | 19.60 | 18.00 | 19.60 | 19.60 | -3.92% | 4,143 |
| Jan 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 369 |
| Jan 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 80 |
| Jan 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 511 |
| Jan 16, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | -2.86% | 376 |
| Jan 15, 2026 | 20.60 | 21.40 | 20.40 | 21.00 | 21.00 | 3.96% | 1,362 |
| Jan 14, 2026 | 21.00 | 21.00 | 20.00 | 20.20 | 20.20 | -3.81% | 793 |
| Jan 13, 2026 | 20.60 | 21.00 | 20.20 | 21.00 | 21.00 | 0.96% | 2,519 |
| Jan 12, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | -0.95% | 936 |
| Jan 9, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - | 280 |
| Jan 8, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 0.96% | 236 |
| Jan 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 6, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | 702 |
| Jan 5, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | 926 |
| Dec 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | 15 |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 553 |
| Dec 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 100 |
| Dec 22, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -0.97% | 306 |
| Dec 19, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 4.57% | 12 |
| Dec 18, 2025 | 19.80 | 19.80 | 19.60 | 19.70 | 19.70 | -1.01% | 17 |
| Dec 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Dec 16, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -1.49% | 110 |
| Dec 15, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 2.02% | 4 |
| Dec 12, 2025 | 20.80 | 20.80 | 19.50 | 19.80 | 19.80 | -5.71% | 549 |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 9.95% | 20 |
| Dec 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 40 |
| Dec 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 100 |
| Dec 8, 2025 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -1.03% | 156 |
| Dec 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | 591 |
| Dec 4, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 3.09% | 17 |
| Dec 3, 2025 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -3.00% | 1,277 |
| Dec 2, 2025 | 19.90 | 20.00 | 18.80 | 20.00 | 20.00 | -0.99% | 2,666 |
| Dec 1, 2025 | 21.40 | 21.40 | 20.20 | 20.20 | 20.20 | 3.59% | 100 |
| Nov 28, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 0.52% | 731 |
| Nov 27, 2025 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 2.11% | 1,699 |
| Nov 26, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -2.06% | 89 |
| Nov 25, 2025 | 19.00 | 19.50 | 19.00 | 19.40 | 19.40 | -0.51% | 445 |
| Nov 24, 2025 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | -2.50% | 75 |
| Nov 21, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.04% | 224 |
| Nov 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Nov 19, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 2.08% | 85 |
| Nov 18, 2025 | 19.70 | 19.70 | 19.20 | 19.20 | 19.20 | -5.88% | 361 |
| Nov 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 100 |
| Nov 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 3 |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 3 |
| Nov 11, 2025 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | 5.21% | 3,103 |
| Nov 10, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.59% | 180 |
| Nov 7, 2025 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 1.61% | 1,762 |
| Nov 6, 2025 | 19.80 | 19.80 | 18.60 | 18.60 | 18.60 | -7.92% | 1,019 |
| Nov 5, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | 26 |
| Nov 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 54 |
| Nov 3, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 1,064 |
| Oct 31, 2025 | 20.60 | 20.80 | 20.00 | 20.00 | 20.00 | -0.99% | 401 |
| Oct 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 29, 2025 | 21.40 | 21.40 | 20.00 | 20.00 | 20.00 | -4.76% | 925 |
| Oct 28, 2025 | 20.60 | 21.40 | 20.60 | 21.00 | 21.00 | 1.94% | 1,457 |
| Oct 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 25 |
| Oct 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 80 |
| Oct 23, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - | 1,243 |
| Oct 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | 60 |
| Oct 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 48 |
| Oct 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 50 |
| Oct 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 151 |
| Oct 10, 2025 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | - | 819 |