Schlatter Industries AG (SWX:STRN)
Switzerland
· Delayed Price · Currency is CHF 18.60
+0.30 (1.64%)
Apr 27, 2026, 5:30 PM CET
Schlatter Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | 30 |
| Apr 24, 2026 | 18.50 | 18.60 | 18.30 | 18.30 | 18.30 | -1.08% | 1,045 |
| Apr 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | 823 |
| Apr 22, 2026 | 18.20 | 18.20 | 17.50 | 18.20 | 18.20 | -1.62% | 804 |
| Apr 21, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 3.35% | 218 |
| Apr 20, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -6.28% | 2,349 |
| Apr 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 59 |
| Apr 16, 2026 | 18.20 | 19.00 | 18.20 | 19.00 | 19.00 | 2.15% | 85 |
| Apr 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | 89 |
| Apr 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | 4 |
| Apr 13, 2026 | 18.70 | 18.80 | 18.60 | 18.60 | 18.60 | -0.53% | 31 |
| Apr 10, 2026 | 18.40 | 18.70 | 18.20 | 18.70 | 18.70 | -0.53% | 397 |
| Apr 9, 2026 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 0.53% | 113 |
| Apr 8, 2026 | 18.40 | 18.70 | 18.30 | 18.70 | 18.70 | 1.63% | 80 |
| Apr 7, 2026 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | - | 583 |
| Apr 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 123 |
| Apr 1, 2026 | 18.80 | 18.80 | 18.30 | 18.40 | 18.40 | -2.13% | 1,158 |
| Mar 31, 2026 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | - | 601 |
| Mar 30, 2026 | 18.80 | 19.10 | 18.80 | 18.80 | 18.80 | -1.05% | 1,464 |
| Mar 27, 2026 | 18.80 | 19.50 | 18.80 | 19.00 | 19.00 | -5.00% | 4,849 |
| Mar 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.17% | 529 |
| Mar 25, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 3.23% | 435 |
| Mar 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 63 |
| Mar 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4 |
| Mar 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | 2 |
| Mar 19, 2026 | 19.50 | 19.50 | 18.40 | 18.80 | 18.80 | -2.59% | 545 |
| Mar 18, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 2.12% | 563 |
| Mar 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | 44 |
| Mar 16, 2026 | 18.90 | 19.40 | 18.40 | 18.60 | 18.60 | 0.54% | 2,110 |
| Mar 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 27 |
| Mar 12, 2026 | 18.90 | 18.90 | 18.20 | 18.50 | 18.50 | 5.11% | 1,052 |
| Mar 11, 2026 | 18.40 | 18.40 | 17.60 | 17.60 | 17.60 | -4.35% | 3,142 |
| Mar 10, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | -2.13% | 558 |
| Mar 9, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -3.59% | 259 |
| 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 |