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
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
Apr 16, 2026
18.20
19.00
18.20
19.00
19.00
+2.15%
85
0.09
Apr 15, 2026
18.60
18.60
18.60
18.60
18.60
-2.11%
89
0.10
Apr 14, 2026
19.00
19.00
19.00
19.00
19.00
+2.15%
4
<0.01
Apr 13, 2026
18.70
18.80
18.60
18.60
18.60
-0.53%
31
0.03
Apr 10, 2026
18.40
18.70
18.20
18.70
18.70
-0.53%
397
0.40
Apr 09, 2026
18.40
18.80
18.40
18.80
18.80
+0.53%
113
0.11
Apr 08, 2026
18.40
18.70
18.30
18.70
18.70
+1.63%
80
0.08
Apr 07, 2026
18.30
18.40
18.20
18.40
18.40
0.00%
583
0.58
Apr 06, 2026
18.40
18.40
18.40
18.40
18.40
0.00%
0
0.00
Apr 03, 2026
18.40
18.40
18.40
18.40
18.40
0.00%
0
0.00
Apr 02, 2026
18.40
18.40
18.40
18.40
18.40
0.00%
123
0.12
Apr 01, 2026
18.80
18.80
18.30
18.40
18.40
-2.13%
1,158
1.15
Mar 31, 2026
18.80
18.90
18.80
18.80
18.80
0.00%
601
0.60
Mar 30, 2026
18.80
19.10
18.80
18.80
18.80
-1.05%
1,464
1.50
Mar 27, 2026
18.80
19.50
18.80
19.00
19.00
-5.00%
4,849
5.39
Mar 26, 2026
20.00
20.00
20.00
20.00
20.00
+4.17%
529
0.59
Mar 25, 2026
19.00
19.20
19.00
19.20
19.20
+3.23%
435
0.49
Mar 24, 2026
18.60
18.60
18.60
18.60
18.60
+0.54%
63
0.07
Mar 23, 2026
18.50
18.50
18.50
18.50
18.50
0.00%
4
<0.01
Mar 20, 2026
18.50
18.50
18.50
18.50
18.50
-1.60%
2
<0.01
Mar 19, 2026
19.50
19.50
18.40
18.80
18.80
-2.59%
545
0.61
Mar 18, 2026
19.40
19.40
19.30
19.30
19.30
+2.12%
563
0.64
Mar 17, 2026
18.90
18.90
18.90
18.90
18.90
+1.61%
44
0.05
Mar 16, 2026
18.90
19.40
18.40
18.60
18.60
+0.54%
2,110
2.46
Mar 13, 2026
18.50
18.50
18.50
18.50
18.50
0.00%
27
0.03
Rows:
50