Schlatter Industries AG STRN
SIX · Switzerland · Producer Manufacturing
CHF 20.000.00 (0.00%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 20.00 | 0.00% | CHF 19.50 | CHF 20.00 | CHF 19.00 | 2.53K |
| 2026-09-30 | CHF 20.00 | +12.99% | CHF 18.70 | CHF 20.60 | CHF 18.50 | 6.58K |
| 2026-09-29 | CHF 17.70 | -4.84% | CHF 17.70 | CHF 17.70 | CHF 17.70 | 10 |
| 2026-09-28 | CHF 18.60 | +0.54% | CHF 18.60 | CHF 18.60 | CHF 18.60 | 3 |
| 2026-09-25 | CHF 18.50 | -0.54% | CHF 18.60 | CHF 18.60 | CHF 18.50 | 243 |
| 2026-09-24 | CHF 18.60 | +0.54% | CHF 18.50 | CHF 18.60 | CHF 18.50 | 101 |
| 2026-09-23 | CHF 18.50 | -1.60% | CHF 17.80 | CHF 18.50 | CHF 17.60 | 58 |
| 2026-09-22 | CHF 18.80 | 0.00% | CHF 18.80 | CHF 18.80 | CHF 18.80 | 0 |
| 2026-09-21 | CHF 18.80 | 0.00% | CHF 18.80 | CHF 18.80 | CHF 18.80 | 0 |
| 2026-09-18 | CHF 18.80 | +5.03% | CHF 18.00 | CHF 18.80 | CHF 18.00 | 1.33K |
| 2026-09-17 | CHF 17.90 | 0.00% | CHF 17.90 | CHF 17.90 | CHF 17.90 | 0 |
| 2026-09-16 | CHF 17.90 | -2.72% | CHF 17.90 | CHF 17.90 | CHF 17.90 | 70 |
| 2026-09-15 | CHF 18.40 | 0.00% | CHF 18.40 | CHF 18.40 | CHF 18.40 | 163 |
| 2026-09-14 | CHF 18.40 | +0.55% | CHF 18.40 | CHF 18.40 | CHF 18.40 | 3 |
| 2026-09-11 | CHF 18.30 | 0.00% | CHF 18.30 | CHF 18.30 | CHF 18.30 | 14 |
| 2026-09-10 | CHF 18.30 | 0.00% | CHF 18.30 | CHF 18.30 | CHF 18.30 | 0 |
| 2026-09-09 | CHF 18.30 | 0.00% | CHF 18.30 | CHF 18.30 | CHF 18.30 | 0 |
| 2026-09-08 | CHF 18.30 | +4.57% | CHF 18.30 | CHF 18.30 | CHF 18.30 | 3 |
| 2026-09-07 | CHF 17.50 | 0.00% | CHF 18.20 | CHF 18.20 | CHF 17.50 | 604 |
| 2026-09-04 | CHF 17.50 | -2.23% | CHF 17.50 | CHF 17.50 | CHF 17.30 | 1.57K |
| 2026-09-03 | CHF 17.90 | +1.70% | CHF 17.50 | CHF 17.90 | CHF 17.50 | 41 |
| 2026-09-02 | CHF 17.60 | +0.57% | CHF 17.50 | CHF 17.60 | CHF 17.50 | 105 |
| 2026-09-01 | CHF 17.50 | -2.23% | CHF 17.70 | CHF 17.70 | CHF 17.50 | 587 |
| 2026-08-31 | CHF 17.90 | 0.00% | CHF 17.90 | CHF 17.90 | CHF 17.90 | 25 |
| 2026-08-28 | CHF 17.90 | 0.00% | CHF 17.90 | CHF 17.90 | CHF 17.60 | 199 |
| 2026-08-27 | CHF 17.90 | 0.00% | CHF 17.90 | CHF 17.90 | CHF 17.90 | 300 |
| 2026-08-26 | CHF 17.90 | +0.56% | CHF 17.90 | CHF 17.90 | CHF 17.90 | 3 |
| 2026-08-25 | CHF 17.80 | -1.11% | CHF 17.80 | CHF 17.80 | CHF 17.80 | 46 |
| 2026-08-24 | CHF 18.00 | -1.10% | CHF 18.40 | CHF 18.40 | CHF 18.00 | 67 |
| 2026-08-21 | CHF 18.20 | 0.00% | CHF 18.20 | CHF 18.20 | CHF 18.20 | 0 |
| 2026-08-20 | CHF 18.20 | -2.15% | CHF 18.20 | CHF 18.20 | CHF 18.20 | 57 |
| 2026-08-19 | CHF 18.60 | +5.08% | CHF 18.10 | CHF 18.60 | CHF 18.10 | 7 |
| 2026-08-18 | CHF 17.70 | -6.35% | CHF 18.70 | CHF 18.70 | CHF 17.70 | 2.00K |
| 2026-08-17 | CHF 18.90 | -0.53% | CHF 19.00 | CHF 19.00 | CHF 18.90 | 130 |
| 2026-08-14 | CHF 19.00 | 0.00% | CHF 19.00 | CHF 19.00 | CHF 18.10 | 40 |
| 2026-08-13 | CHF 19.00 | 0.00% | CHF 18.50 | CHF 19.00 | CHF 18.50 | 166 |
| 2026-08-12 | CHF 19.00 | 0.00% | CHF 18.50 | CHF 19.00 | CHF 18.50 | 56 |
| 2026-08-11 | CHF 19.00 | +1.06% | CHF 19.00 | CHF 19.00 | CHF 19.00 | 3 |
| 2026-08-10 | CHF 18.80 | 0.00% | CHF 18.80 | CHF 18.80 | CHF 18.80 | 0 |
| 2026-08-07 | CHF 18.80 | +0.53% | CHF 18.80 | CHF 19.20 | CHF 18.70 | 1.57K |
| 2026-08-06 | CHF 18.70 | +3.31% | CHF 19.00 | CHF 19.00 | CHF 18.60 | 765 |
| 2026-08-05 | CHF 18.10 | +0.56% | CHF 18.20 | CHF 18.20 | CHF 18.10 | 53 |
| 2026-08-04 | CHF 18.00 | +0.56% | CHF 18.00 | CHF 18.50 | CHF 18.00 | 297 |
| 2026-08-03 | CHF 17.90 | -3.24% | CHF 18.40 | CHF 18.40 | CHF 17.90 | 63 |
| 2026-07-31 | CHF 18.50 | +2.78% | CHF 17.90 | CHF 18.50 | CHF 17.80 | 2.32K |
| 2026-07-30 | CHF 18.00 | -0.55% | CHF 18.00 | CHF 18.00 | CHF 18.00 | 107 |
| 2026-07-29 | CHF 18.10 | 0.00% | CHF 17.50 | CHF 18.10 | CHF 17.50 | 648 |
| 2026-07-28 | CHF 18.10 | -3.21% | CHF 18.00 | CHF 18.10 | CHF 18.00 | 560 |
| 2026-07-27 | CHF 18.70 | +6.86% | CHF 18.70 | CHF 18.70 | CHF 18.70 | 3 |
| 2026-07-24 | CHF 17.50 | -5.91% | CHF 18.60 | CHF 18.60 | CHF 17.50 | 93 |
| 2026-07-23 | CHF 18.60 | +5.08% | CHF 18.10 | CHF 18.60 | CHF 17.50 | 1.00K |
| 2026-07-22 | CHF 17.70 | 0.00% | CHF 17.80 | CHF 17.80 | CHF 17.70 | 250 |
| 2026-07-21 | CHF 17.70 | -0.56% | CHF 17.70 | CHF 17.70 | CHF 17.70 | 379 |
| 2026-07-20 | CHF 17.80 | 0.00% | CHF 17.80 | CHF 17.80 | CHF 17.80 | 5 |
| 2026-07-17 | CHF 17.80 | -4.81% | CHF 17.80 | CHF 17.80 | CHF 17.80 | 1 |
| 2026-07-16 | CHF 18.70 | +5.65% | CHF 18.70 | CHF 18.70 | CHF 18.70 | 2 |
| 2026-07-15 | CHF 17.70 | -1.67% | CHF 17.70 | CHF 18.10 | CHF 17.70 | 47 |
| 2026-07-14 | CHF 18.00 | -3.74% | CHF 18.00 | CHF 18.00 | CHF 18.00 | 1 |
| 2026-07-13 | CHF 18.70 | +3.89% | CHF 18.70 | CHF 18.70 | CHF 18.70 | 1 |
| 2026-07-10 | CHF 18.00 | 0.00% | CHF 18.00 | CHF 18.00 | CHF 18.00 | 210 |
| 2026-07-09 | CHF 18.00 | 0.00% | CHF 18.00 | CHF 18.00 | CHF 18.00 | 0 |
| 2026-07-08 | CHF 18.00 | -4.76% | CHF 18.30 | CHF 19.20 | CHF 18.00 | 181 |
| 2026-07-07 | CHF 18.90 | +0.53% | CHF 18.90 | CHF 18.90 | CHF 18.90 | 6 |
| 2026-07-06 | CHF 18.80 | -0.53% | CHF 18.30 | CHF 18.80 | CHF 18.30 | 254 |
| 2026-07-03 | CHF 18.90 | -0.53% | CHF 18.90 | CHF 18.90 | CHF 18.90 | 3 |
| 2026-07-02 | CHF 19.00 | +0.53% | CHF 19.00 | CHF 19.00 | CHF 19.00 | 100 |
| 2026-07-01 | CHF 18.90 | 0.00% | CHF 18.90 | CHF 18.90 | CHF 18.90 | 10 |
| 2026-06-30 | CHF 18.90 | 0.00% | CHF 18.90 | CHF 18.90 | CHF 18.90 | 3 |
| 2026-06-29 | CHF 18.90 | -1.05% | CHF 18.90 | CHF 18.90 | CHF 18.90 | 322 |
| 2026-06-26 | CHF 19.10 | +1.06% | CHF 19.10 | CHF 19.10 | CHF 19.10 | 1 |
| 2026-06-25 | CHF 18.90 | +6.18% | CHF 18.90 | CHF 18.90 | CHF 18.90 | 533 |
| 2026-06-24 | CHF 17.80 | -5.32% | CHF 18.10 | CHF 18.10 | CHF 17.80 | 593 |
| 2026-06-23 | CHF 18.80 | -0.53% | CHF 18.80 | CHF 18.80 | CHF 18.80 | 0 |
| 2026-06-22 | CHF 18.90 | 0.00% | CHF 18.90 | CHF 18.90 | CHF 18.90 | 0 |
| 2026-06-19 | CHF 18.90 | 0.00% | CHF 19.10 | CHF 19.10 | CHF 18.20 | 134 |
| 2026-06-18 | CHF 18.90 | 0.00% | CHF 18.90 | CHF 18.90 | CHF 18.90 | 0 |
| 2026-06-17 | CHF 18.90 | 0.00% | CHF 18.10 | CHF 18.90 | CHF 18.10 | 18 |
| 2026-06-16 | CHF 18.90 | -0.53% | CHF 18.90 | CHF 18.90 | CHF 18.10 | 103 |
| 2026-06-15 | CHF 19.00 | +0.53% | CHF 18.30 | CHF 19.00 | CHF 18.30 | 9 |
| 2026-06-12 | CHF 18.90 | 0.00% | CHF 18.90 | CHF 18.90 | CHF 18.90 | 0 |
| 2026-06-11 | CHF 18.90 | +3.28% | CHF 18.90 | CHF 18.90 | CHF 18.90 | 0 |
| 2026-06-10 | CHF 18.30 | 0.00% | CHF 18.30 | CHF 18.30 | CHF 18.30 | 0 |
| 2026-06-09 | CHF 18.30 | -2.66% | CHF 18.40 | CHF 18.40 | CHF 18.30 | 70 |
| 2026-06-08 | CHF 18.80 | 0.00% | CHF 18.80 | CHF 18.80 | CHF 18.80 | 0 |
| 2026-06-05 | CHF 18.80 | +1.08% | CHF 18.70 | CHF 18.80 | CHF 18.70 | 29 |
| 2026-06-04 | CHF 18.60 | -3.13% | CHF 18.50 | CHF 18.60 | CHF 18.50 | 372 |
| 2026-06-03 | CHF 19.20 | -0.52% | CHF 19.20 | CHF 19.20 | CHF 19.20 | 0 |
| 2026-06-02 | CHF 19.30 | +1.58% | CHF 19.30 | CHF 19.30 | CHF 19.30 | 0 |
| 2026-06-01 | CHF 19.00 | 0.00% | CHF 19.00 | CHF 19.00 | CHF 19.00 | 0 |
| 2026-05-29 | CHF 19.00 | -2.06% | CHF 18.70 | CHF 19.40 | CHF 18.70 | 125 |