Schlatter Industries AG (STRN) Historical Prices

Time Period

Events

CH:STRN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	19.60	19.90	19.60	19.60	19.60	-1.51%	204	0.24
Oct 29, 2026	19.90	19.90	19.70	19.90	19.90	+0.00%	102	0.12
Oct 28, 2026	20.20	20.20	19.90	19.90	19.90	-1.49%	4	0.00
Oct 27, 2026	19.90	20.20	19.90	20.20	20.20	+1.00%	4	0.00
Oct 26, 2026	20.00	20.00	20.00	20.00	20.00	-0.99%	3	0.00
Oct 23, 2026	20.00	20.20	20.00	20.20	20.20	-2.88%	13	0.01
Oct 22, 2026	20.80	20.80	19.20	20.80	20.80	-0.95%	0	0.00
Oct 21, 2026	20.40	21.00	19.90	21.00	21.00	+0.00%	1,660	1.92
Oct 20, 2026	21.00	21.00	20.40	21.00	21.00	+0.00%	0	0.00
Oct 19, 2026	21.00	21.00	21.00	21.00	21.00	+0.96%	3	0.00
Oct 16, 2026	20.80	20.80	20.80	20.80	20.80	+0.97%	1	0.00
Oct 15, 2026	20.40	21.00	19.90	20.60	20.60	-1.90%	2,297	2.69
Oct 14, 2026	21.00	21.00	21.00	21.00	21.00	+0.00%	51	0.06
Oct 13, 2026	20.80	21.00	20.80	21.00	21.00	+0.00%	7	0.01
Oct 12, 2026	21.60	21.60	20.60	21.00	21.00	-4.55%	9,862	14.13
Oct 09, 2026	20.00	22.00	19.90	22.00	22.00	+10.00%	13,162	26.90
Oct 08, 2026	19.90	20.00	19.90	20.00	20.00	+2.04%	20	0.04
Oct 07, 2026	19.60	19.60	19.00	19.60	19.60	-2.00%	1,842	3.98
Oct 06, 2026	20.00	20.00	20.00	20.00	20.00	+1.01%	100	0.22
Oct 05, 2026	20.00	20.00	19.50	19.80	19.80	-0.50%	746	1.65
Oct 02, 2026	19.90	20.00	19.90	19.90	19.90	-0.50%	2,826	6.93
Oct 01, 2026	19.50	20.00	19.00	20.00	20.00	+0.00%	2,531	6.81
Sep 30, 2026	18.70	20.60	18.50	20.00	20.00	+12.99%	6,584	24.65
Sep 29, 2026	17.70	17.70	17.70	17.70	17.70	-4.84%	10	0.04
Sep 28, 2026	18.60	18.60	18.60	18.60	18.60	+0.54%	3	0.01
Sep 25, 2026	18.60	18.60	18.50	18.50	18.50	-0.54%	243	0.92
Sep 24, 2026	18.50	18.60	18.50	18.60	18.60	+0.54%	101	0.38
Sep 23, 2026	17.80	18.50	17.60	18.50	18.50	-0.54%	58	0.22
Sep 22, 2026	18.60	18.60	18.60	18.60	18.60	-1.06%	3	0.01
Sep 21, 2026	18.80	18.80	18.00	18.80	18.80	+0.00%	0	0.00
Sep 18, 2026	18.00	18.80	18.00	18.80	18.80	+5.03%	1,334	5.05
Sep 17, 2026	17.90	18.20	17.60	17.90	17.90	+0.00%	0	0.00
Sep 16, 2026	17.90	17.90	17.90	17.90	17.90	-2.72%	70	0.26
Sep 15, 2026	18.40	18.40	18.40	18.40	18.40	+0.00%	163	0.62
Sep 14, 2026	18.40	18.40	18.40	18.40	18.40	+0.55%	3	0.01
Sep 11, 2026	18.30	18.30	18.30	18.30	18.30	+0.00%	14	0.05
Sep 10, 2026	18.30	18.30	17.50	18.30	18.30	+0.00%	0	0.00
Sep 09, 2026	18.30	18.30	17.30	18.30	18.30	+0.00%	0	0.00
Sep 08, 2026	18.30	18.30	18.30	18.30	18.30	+4.57%	3	0.01
Sep 07, 2026	18.20	18.20	17.50	17.50	17.50	+0.00%	604	2.37
Sep 04, 2026	17.50	17.50	17.30	17.50	17.50	-2.23%	1,572	6.79
Sep 03, 2026	17.50	17.90	17.50	17.90	17.90	+1.70%	41	0.18
Sep 02, 2026	17.50	17.60	17.50	17.60	17.60	+0.57%	105	0.46
Sep 01, 2026	17.70	17.70	17.50	17.50	17.50	-2.23%	587	2.60
Aug 31, 2026	17.90	17.90	17.90	17.90	17.90	+0.00%	25	0.11
Aug 28, 2026	17.90	17.90	17.60	17.90	17.90	+0.00%	199	0.89
Aug 27, 2026	17.90	17.90	17.90	17.90	17.90	+0.00%	300	1.38
Aug 26, 2026	17.90	17.90	17.90	17.90	17.90	+0.56%	3	0.01
Aug 25, 2026	17.80	17.80	17.80	17.80	17.80	-1.11%	46	0.20
Aug 24, 2026	18.40	18.40	18.00	18.00	18.00	-1.10%	67	0.29

Schlatter Industries AG historical prices

Schlatter Industries AG (STRN) Historical Prices

Become an Expert with TipRanks Premium