tiprankstipranks
Schlatter Industries AG (CH:STRN)
:STRN
Switzerland Market
STRN
Schlatter Industries AG
RESEARCH TOOLSreports
Want to see CH:STRN full AI Analyst Report?

Schlatter Industries AG (STRN) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 25, 2026
18.90
18.90
18.90
18.90
18.90
+6.18%
533
1.41
Jun 24, 2026
18.10
18.10
17.80
17.80
17.80
-5.32%
593
1.33
Jun 23, 2026
18.80
18.80
18.00
18.80
18.80
-0.53%
0
0.00
Jun 22, 2026
18.90
18.90
18.20
18.90
18.90
0.00%
0
0.00
Jun 19, 2026
19.10
19.10
18.20
18.90
18.90
0.00%
134
0.29
Jun 18, 2026
18.90
18.90
18.10
18.90
18.90
0.00%
0
0.00
Jun 17, 2026
18.10
18.90
18.10
18.90
18.90
0.00%
18
0.04
Jun 16, 2026
18.90
18.90
18.10
18.90
18.90
-0.53%
103
0.22
Jun 15, 2026
18.30
19.00
18.30
19.00
19.00
+0.53%
9
0.02
Jun 12, 2026
18.90
18.90
18.30
18.90
18.90
0.00%
0
0.00
Jun 11, 2026
18.90
18.90
18.30
18.90
18.90
-0.53%
0
0.00
Jun 10, 2026
18.30
19.00
18.30
19.00
19.00
+3.83%
33
0.06
Jun 09, 2026
18.40
18.40
18.30
18.30
18.30
-2.66%
70
0.13
Jun 08, 2026
18.80
19.00
18.50
18.80
18.80
0.00%
0
0.00
Jun 05, 2026
18.70
18.80
18.70
18.80
18.80
+1.08%
29
0.05
Jun 04, 2026
18.50
18.60
18.50
18.60
18.60
-3.13%
372
0.64
Jun 03, 2026
19.20
19.20
18.70
19.20
19.20
-0.52%
0
0.00
Jun 02, 2026
19.30
19.60
19.30
19.30
19.30
+1.58%
0
0.00
Jun 01, 2026
19.00
19.00
18.40
19.00
19.00
0.00%
0
0.00
May 29, 2026
18.70
19.40
18.70
19.00
19.00
-2.06%
125
0.20
May 28, 2026
19.40
19.40
19.40
19.40
19.40
+1.57%
343
0.56
May 27, 2026
19.10
19.10
19.10
19.10
19.10
+0.53%
597
0.96
May 26, 2026
19.10
19.40
19.00
19.00
19.00
0.00%
101
0.16
May 25, 2026
19.00
20.40
18.30
19.00
19.00
0.00%
0
0.00
May 22, 2026
18.30
20.40
18.30
19.00
19.00
+3.26%
793
1.26
May 21, 2026
18.50
18.50
18.40
18.40
18.40
-1.60%
252
0.39
May 20, 2026
18.60
18.70
18.40
18.70
18.70
-1.06%
304
0.47
May 19, 2026
18.90
18.90
18.90
18.90
18.90
+1.61%
627
0.87
May 18, 2026
18.20
18.60
17.60
18.60
18.60
-2.11%
2,933
4.22
May 15, 2026
18.50
19.00
18.00
19.00
19.00
+2.70%
1,098
1.58
May 14, 2026
18.50
20.60
17.40
18.50
18.50
0.00%
0
0.00
May 13, 2026
18.50
20.60
17.40
18.50
18.50
0.00%
0
0.00
May 12, 2026
18.50
18.50
18.50
18.50
18.50
-1.60%
48
0.07
May 11, 2026
18.90
18.90
18.80
18.80
18.80
+0.53%
498
0.68
May 08, 2026
19.40
19.40
18.70
18.70
18.70
-6.03%
2,336
3.34
May 07, 2026
19.00
20.00
19.00
19.90
19.90
+5.29%
301
0.41
May 06, 2026
18.60
18.90
18.60
18.90
18.90
+1.61%
713
0.96
May 05, 2026
18.60
18.60
18.60
18.60
18.60
+2.20%
5
<0.01
May 04, 2026
18.00
18.30
18.00
18.20
18.20
-2.15%
379
0.48
May 01, 2026
18.60
18.60
18.00
18.60
18.60
0.00%
0
0.00
Apr 30, 2026
18.20
18.60
18.00
18.60
18.60
0.00%
901
1.11
Apr 29, 2026
18.60
18.60
18.60
18.60
18.60
0.00%
3
<0.01
Apr 28, 2026
18.60
18.60
18.20
18.60
18.60
0.00%
0
0.00
Apr 27, 2026
18.60
18.60
18.60
18.60
18.60
+1.64%
30
0.04
Apr 24, 2026
18.50
18.60
18.30
18.30
18.30
-1.08%
1,045
1.15
Apr 23, 2026
18.50
18.50
18.50
18.50
18.50
+1.65%
823
0.92
Apr 22, 2026
18.20
18.20
17.50
18.20
18.20
-1.62%
804
0.91
Apr 21, 2026
18.30
18.50
18.30
18.50
18.50
+3.35%
218
0.23
Apr 20, 2026
18.30
18.30
17.90
17.90
17.90
-6.28%
2,349
2.57
Apr 17, 2026
19.10
19.10
19.10
19.10
19.10
+0.53%
59
0.06
Rows:
50