Want to see CH:SCHP full AI Analyst Report?
Schindler Holding AG (SCHP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 301.60 | 303.80 | 301.20 | 303.20 | 303.20 | +1.00% | 98,208 | 1.04 |
| Oct 29, 2026 | 299.60 | 301.80 | 297.80 | 300.20 | 300.20 | -0.07% | 84,004 | 0.89 |
| Oct 28, 2026 | 301.20 | 303.00 | 299.60 | 300.40 | 300.40 | -0.86% | 91,774 | 0.97 |
| Oct 27, 2026 | 301.40 | 303.80 | 298.00 | 303.00 | 303.00 | +0.00% | 115,767 | 1.22 |
| Oct 26, 2026 | 298.80 | 303.00 | 295.40 | 303.00 | 303.00 | +1.41% | 151,546 | 1.62 |
| Oct 23, 2026 | 293.00 | 299.60 | 292.80 | 298.80 | 298.80 | +2.05% | 152,335 | 1.65 |
| Oct 22, 2026 | 281.60 | 292.80 | 281.60 | 292.80 | 292.80 | +8.52% | 219,250 | 2.41 |
| Oct 21, 2026 | 268.80 | 271.40 | 266.60 | 269.80 | 269.80 | +0.22% | 97,275 | 1.06 |
| Oct 20, 2026 | 269.20 | 270.00 | 266.20 | 269.20 | 269.20 | +0.00% | 88,643 | 0.96 |
| Oct 19, 2026 | 268.00 | 270.20 | 266.80 | 269.20 | 269.20 | +0.15% | 65,193 | 0.69 |
| Oct 16, 2026 | 266.80 | 269.00 | 266.80 | 268.80 | 268.80 | +0.98% | 76,617 | 0.78 |
| Oct 15, 2026 | 266.60 | 267.20 | 265.00 | 266.20 | 266.20 | -0.08% | 121,576 | 1.24 |
| Oct 14, 2026 | 266.40 | 267.60 | 265.20 | 266.40 | 266.40 | +0.53% | 54,504 | 0.55 |
| Oct 13, 2026 | 264.00 | 266.00 | 264.00 | 265.00 | 265.00 | +0.68% | 46,768 | 0.47 |
| Oct 12, 2026 | 262.20 | 264.20 | 262.00 | 263.20 | 263.20 | +0.53% | 53,705 | 0.54 |
| Oct 09, 2026 | 258.80 | 262.80 | 258.00 | 261.80 | 261.80 | +2.03% | 62,357 | 0.62 |
| Oct 08, 2026 | 259.20 | 259.20 | 256.40 | 256.60 | 256.60 | -1.16% | 82,988 | 0.83 |
| Oct 07, 2026 | 261.00 | 263.20 | 259.60 | 259.60 | 259.60 | -0.69% | 83,696 | 0.83 |
| Oct 06, 2026 | 262.20 | 263.40 | 257.60 | 261.40 | 261.40 | +0.46% | 104,148 | 1.04 |
| Oct 05, 2026 | 260.40 | 261.80 | 259.80 | 260.20 | 260.20 | -0.08% | 50,613 | 0.50 |
| Oct 02, 2026 | 256.20 | 260.60 | 256.20 | 260.40 | 260.40 | +1.80% | 71,848 | 0.71 |
| Oct 01, 2026 | 259.80 | 260.00 | 255.80 | 255.80 | 255.80 | -1.84% | 122,163 | 1.21 |
| Sep 30, 2026 | 264.80 | 265.80 | 259.80 | 260.60 | 260.60 | -1.29% | 102,639 | 1.03 |
| Sep 29, 2026 | 264.00 | 266.60 | 263.20 | 264.00 | 264.00 | +0.23% | 87,425 | 0.87 |
| Sep 28, 2026 | 263.80 | 265.80 | 263.40 | 263.40 | 263.40 | +0.23% | 88,933 | 0.88 |
| Sep 25, 2026 | 259.80 | 264.20 | 259.00 | 262.80 | 262.80 | +1.86% | 79,277 | 0.78 |
| Sep 24, 2026 | 261.80 | 262.80 | 256.80 | 258.00 | 258.00 | -1.30% | 118,257 | 1.18 |
| Sep 23, 2026 | 262.80 | 263.20 | 259.20 | 261.40 | 261.40 | -0.46% | 73,004 | 0.72 |
| Sep 22, 2026 | 258.20 | 264.00 | 257.80 | 262.60 | 262.60 | +1.63% | 67,699 | 0.67 |
| Sep 21, 2026 | 253.60 | 258.40 | 253.00 | 258.40 | 258.40 | +2.46% | 99,978 | 0.98 |
| Sep 18, 2026 | 254.20 | 255.60 | 252.20 | 252.20 | 252.20 | -1.18% | 261,800 | 2.64 |
| Sep 17, 2026 | 254.80 | 256.80 | 254.20 | 255.20 | 255.20 | +0.63% | 114,044 | 1.16 |
| Sep 16, 2026 | 253.80 | 255.00 | 252.80 | 253.60 | 253.60 | +0.24% | 93,466 | 0.93 |
| Sep 15, 2026 | 251.20 | 253.80 | 250.60 | 253.00 | 253.00 | +0.32% | 97,541 | 0.97 |
| Sep 14, 2026 | 250.40 | 252.80 | 249.60 | 252.20 | 252.20 | +0.40% | 82,919 | 0.82 |
| Sep 11, 2026 | 250.80 | 252.40 | 250.00 | 251.20 | 251.20 | +0.24% | 65,253 | 0.64 |
| Sep 10, 2026 | 251.20 | 252.60 | 250.20 | 250.60 | 250.60 | -0.24% | 87,139 | 0.86 |
| Sep 09, 2026 | 251.60 | 257.40 | 250.40 | 251.20 | 251.20 | -0.95% | 117,216 | 1.14 |
| Sep 08, 2026 | 254.40 | 257.40 | 253.60 | 253.60 | 253.60 | +0.00% | 95,736 | 0.94 |
| Sep 07, 2026 | 252.20 | 257.00 | 251.40 | 253.60 | 253.60 | -2.69% | 121,444 | 1.19 |
| Sep 04, 2026 | 260.60 | 262.40 | 260.00 | 260.60 | 260.60 | +0.00% | 94,639 | 0.93 |
| Sep 03, 2026 | 258.80 | 261.80 | 257.60 | 260.60 | 260.60 | +0.93% | 62,684 | 0.61 |
| Sep 02, 2026 | 260.40 | 261.60 | 258.20 | 258.20 | 258.20 | -1.45% | 78,135 | 0.76 |
| Sep 01, 2026 | 262.40 | 263.80 | 258.80 | 262.00 | 262.00 | -0.38% | 98,351 | 0.95 |
| Aug 31, 2026 | 264.40 | 264.80 | 262.60 | 263.00 | 263.00 | -0.45% | 140,693 | 1.37 |
| Aug 28, 2026 | 267.00 | 267.40 | 263.60 | 264.20 | 264.20 | -0.60% | 71,740 | 0.70 |
| Aug 27, 2026 | 265.20 | 267.00 | 264.20 | 265.80 | 265.80 | -0.23% | 78,954 | 0.75 |
| Aug 26, 2026 | 265.00 | 268.00 | 264.60 | 266.40 | 266.40 | +0.60% | 96,090 | 0.88 |
| Aug 25, 2026 | 263.00 | 265.40 | 262.80 | 264.80 | 264.80 | +0.99% | 89,814 | 0.83 |
| Aug 24, 2026 | 262.20 | 263.40 | 261.00 | 262.20 | 262.20 | +0.46% | 75,650 | 0.69 |