Schindler Holding AG - SCHP.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	292.6	293.8	293.8	296	290.8	101,444
February 19, 2026	296.4	293	293	296.4	290.8	126,296
February 18, 2026	292.8	294.8	294.8	295.6	291	74,744
February 17, 2026	295	297	297	298.8	293.8	114,119
February 16, 2026	293.2	294.4	294.4	296.2	290.2	135,579
February 13, 2026	284.6	294.4	294.4	295.4	284.6	223,656
February 12, 2026	281.8	285.2	285.2	291	281.4	216,332
February 11, 2026	292	280.4	280.4	295	280.4	428,890
February 10, 2026	311	312.6	312.6	312.6	309.2	96,952
February 09, 2026	307	310.4	310.4	311.4	306	106,028
February 06, 2026	310.2	308.2	308.2	311	306	135,287
February 05, 2026	309	311	311	314.2	309	103,357
February 04, 2026	307.2	310.4	310.4	312.2	306.6	88,553
February 03, 2026	308.8	307	307	308.8	304.4	81,609
February 02, 2026	300.8	304.2	304.2	304.2	299.6	90,853
January 30, 2026	297	298.2	298.2	300.8	293.8	92,053
January 29, 2026	299.2	299	299	301.6	298.2	77,520
January 28, 2026	302.8	298.8	298.8	303	294.6	127,566
January 27, 2026	305.4	303.8	303.8	306.6	303.6	47,427
January 26, 2026	306.6	303.6	303.6	307.8	302.4	67,874
January 23, 2026	302.8	303	303	304.2	301.4	67,845
January 22, 2026	304.4	304	304	306	302.6	68,254
January 21, 2026	300.4	302.2	302.2	303.2	298.4	69,692
January 20, 2026	305.2	301.2	301.2	305.2	301	70,217
January 19, 2026	308.8	306.2	306.2	310	305.6	79,480
January 16, 2026	309.2	310.4	310.4	310.8	308.2	93,134
January 15, 2026	307.4	308	308	309.4	305.6	93,938
January 14, 2026	303.2	306	306	306.8	303.2	105,654
January 13, 2026	305	302.8	302.8	305	299.4	89,834
January 12, 2026	305	305	305	307.4	304.6	71,311
January 09, 2026	307	306	306	307.2	303.8	79,819
January 08, 2026	306.8	307	307	308.2	303.8	97,040
January 07, 2026	305.8	306	306	307.4	302.8	103,653
January 06, 2026	306	304	304	308	302.8	95,027
January 05, 2026	298.4	301.6	301.6	302.4	297	99,031
December 30, 2025	297.4	299.2	299.2	299.2	296.4	53,194
December 29, 2025	297.8	298	298	298.8	296.2	51,384
December 23, 2025	297.4	298.2	298.2	298.6	296.4	41,666
December 22, 2025	295.8	297.2	297.2	297.2	295	42,137
December 19, 2025	296.2	295.8	295.8	297.4	295.2	143,000
December 18, 2025	292.6	295.8	295.8	295.8	292.6	65,797
December 17, 2025	292.8	293	293	294.2	292.4	91,392
December 16, 2025	295.4	293.8	293.8	295.8	293	55,754
December 15, 2025	292.8	295.2	295.2	296	292	64,576
December 12, 2025	286.2	292.2	292.2	295.8	285.8	113,387
December 11, 2025	287	286	286	287	284.6	98,134
December 10, 2025	285.8	286.8	286.8	287.4	283.8	89,989
December 09, 2025	291.6	287.2	287.2	291.6	286.6	67,564
December 08, 2025	290.6	290	290	291.6	287.6	61,263
December 05, 2025	287.4	287.8	287.8	289.2	285	68,814
December 04, 2025	288.2	288.4	288.4	289.2	287.2	61,042
December 03, 2025	289.4	287.6	287.6	291	287.6	55,229
December 02, 2025	289.4	290.2	290.2	291	288.6	63,946
December 01, 2025	287.2	289.4	289.4	289.6	285.8	108,306
November 28, 2025	285.8	287	287	287.2	285.8	55,644
November 27, 2025	286	286.2	286.2	286.8	284	52,892
November 26, 2025	286.2	286	286	287.2	285	77,618
November 25, 2025	283.2	286.4	286.4	286.6	282.6	90,289
November 24, 2025	283.4	284.2	284.2	284.6	282.4	125,541
November 21, 2025	279.6	282.8	282.8	284.2	278.8	92,442

Schindler Holding AG (SCHP.SW) SIX