SHNDY
SCHINDLER HLDG UNSP/ADR
stockOTCADR
EODOct 2, 2026
15.30USD+1.881%(+0.28)4,638
SHNDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.38 | 15.38 | 15.30 | 15.30 | +1.881% | 4,638 | 0.000% |
| 2026-10-01 | 14.68 | 15.04 | 14.68 | 15.02 | -1.429% | 5,483 | +1.881% |
| 2026-09-30 | 15.36 | 15.36 | 15.20 | 15.24 | -0.754% | 3,719 | +0.425% |
| 2026-09-29 | 15.36 | 15.36 | 15.36 | 15.36 | -0.791% | 984 | -0.332% |
| 2026-09-28 | 15.46 | 15.48 | 15.46 | 15.48 | -0.113% | 2,253 | -1.121% |
| 2026-09-25 | 15.48 | 15.49 | 15.48 | 15.49 | +1.540% | 1,460 | -1.233% |
| 2026-09-24 | 15.22 | 15.31 | 15.15 | 15.26 | -1.198% | 6,648 | +0.288% |
| 2026-09-23 | 15.45 | 15.45 | 15.45 | 15.45 | -1.152% | 1,710 | -0.913% |
| 2026-09-22 | 15.65 | 15.65 | 15.56 | 15.63 | +1.758% | 6,935 | -2.054% |
| 2026-09-21 | 15.31 | 15.37 | 15.30 | 15.36 | +2.111% | 11,606 | -0.332% |
| 2026-09-18 | 15.03 | 15.05 | 14.98 | 15.04 | -1.069% | 5,596 | +1.772% |
| 2026-09-17 | 15.17 | 15.20 | 15.04 | 15.20 | +0.033% | 12,881 | +0.684% |
| 2026-09-16 | 15.18 | 15.20 | 15.13 | 15.20 | +0.446% | 2,644 | +0.717% |
| 2026-09-15 | 15.16 | 15.16 | 15.12 | 15.13 | -0.764% | 4,486 | +1.167% |
| 2026-09-14 | 15.16 | 15.43 | 15.10 | 15.24 | +0.554% | 16,217 | +0.394% |
| 2026-09-11 | 15.07 | 15.17 | 14.65 | 15.16 | -0.213% | 8,309 | +0.950% |
| 2026-09-10 | 15.14 | 15.32 | 14.85 | 15.19 | +0.789% | 167,900 | +0.735% |
| 2026-09-09 | 15.25 | 15.31 | 14.91 | 15.07 | -1.993% | 227,481 | +1.529% |
| 2026-09-08 | 15.45 | 15.45 | 15.33 | 15.38 | -2.225% | 5,208 | -0.494% |
| 2026-09-04 | 15.67 | 15.75 | 15.67 | 15.73 | +0.218% | 2,876 | -2.708% |
| 2026-09-03 | 15.69 | 15.70 | 15.43 | 15.70 | +0.873% | 7,794 | -2.496% |
| 2026-09-02 | 15.44 | 15.56 | 15.44 | 15.56 | -0.128% | 14,327 | -1.645% |
| 2026-09-01 | 15.57 | 15.70 | 15.54 | 15.58 | -2.209% | 4,796 | -1.772% |
| 2026-08-31 | 15.90 | 15.93 | 15.83 | 15.93 | +0.613% | 5,290 | -3.942% |
| 2026-08-28 | 16.28 | 16.28 | 15.84 | 15.84 | -1.920% | 8,118 | -3.353% |
| 2026-08-27 | 16.05 | 16.14 | 15.84 | 16.14 | +1.159% | 1,400 | -5.209% |
| 2026-08-26 | 16.05 | 16.12 | 15.96 | 15.96 | +0.125% | 1,528 | -4.110% |
| 2026-08-25 | 15.94 | 15.94 | 15.94 | 15.94 | +0.436% | 580 | -3.990% |
| 2026-08-24 | 15.98 | 16.02 | 15.77 | 15.87 | -0.146% | 5,533 | -3.571% |
| 2026-08-21 | 15.89 | 15.89 | 15.85 | 15.89 | +1.236% | 1,685 | -3.712% |
| 2026-08-20 | 15.74 | 15.74 | 15.70 | 15.70 | +0.673% | 9,468 | -2.522% |
| 2026-08-19 | 15.56 | 15.63 | 15.55 | 15.60 | +1.981% | 5,020 | -1.866% |
| 2026-08-18 | 15.39 | 15.39 | 15.21 | 15.29 | -0.766% | 6,017 | +0.078% |
| 2026-08-17 | 15.97 | 15.97 | 15.38 | 15.41 | -0.388% | 22,785 | -0.688% |
| 2026-08-14 | 15.71 | 15.71 | 15.45 | 15.47 | -0.039% | 5,253 | -1.073% |
| 2026-08-13 | 14.94 | 15.58 | 14.94 | 15.48 | -0.489% | 21,456 | -1.111% |
| 2026-08-12 | 15.52 | 15.58 | 15.51 | 15.55 | -0.340% | 2,876 | -1.595% |
| 2026-08-11 | 15.75 | 15.76 | 15.58 | 15.61 | -0.921% | 3,971 | -1.929% |
| 2026-08-10 | 15.92 | 15.92 | 15.71 | 15.75 | -1.593% | 13,057 | -2.832% |
| 2026-08-07 | 15.96 | 16.06 | 15.91 | 16.00 | +1.102% | 3,158 | -4.380% |
| 2026-08-06 | 15.83 | 15.87 | 15.72 | 15.83 | +0.384% | 8,723 | -3.326% |
| 2026-08-05 | 15.75 | 15.77 | 15.73 | 15.77 | +1.181% | 3,719 | -2.955% |
| 2026-08-04 | 15.62 | 15.68 | 15.07 | 15.59 | +0.946% | 4,537 | -1.809% |
| 2026-08-03 | 15.79 | 15.79 | 15.28 | 15.44 | +0.836% | 12,404 | -0.881% |
| 2026-07-31 | 15.39 | 15.39 | 15.20 | 15.31 | +0.407% | 3,911 | -0.052% |
| 2026-07-30 | 15.23 | 15.26 | 15.04 | 15.25 | -0.729% | 30,411 | +0.354% |
| 2026-07-29 | 15.33 | 15.61 | 15.23 | 15.36 | -0.279% | 3,604 | -0.378% |
| 2026-07-28 | 15.26 | 15.48 | 15.26 | 15.40 | +3.182% | 11,211 | -0.656% |
| 2026-07-27 | 14.95 | 15.11 | 14.87 | 14.93 | +1.392% | 12,624 | +2.505% |
| 2026-07-24 | 14.73 | 14.95 | 14.69 | 14.72 | -0.102% | 17,388 | +3.932% |
| 2026-07-23 | 14.38 | 14.90 | 14.38 | 14.74 | +1.550% | 19,114 | +3.826% |
| 2026-07-22 | 14.79 | 14.82 | 14.52 | 14.52 | -0.718% | 8,188 | +5.436% |
| 2026-07-21 | 15.37 | 15.39 | 14.62 | 14.62 | -8.327% | 5,525 | +4.679% |
| 2026-07-20 | 16.08 | 16.08 | 15.95 | 15.95 | -1.078% | 10,001 | -4.038% |
| 2026-07-17 | 16.50 | 16.50 | 16.06 | 16.12 | +0.951% | 4,359 | -5.073% |
| 2026-07-16 | 16.08 | 16.09 | 15.95 | 15.97 | +0.630% | 6,589 | -4.170% |
| 2026-07-15 | 15.62 | 15.88 | 15.62 | 15.87 | +0.380% | 6,449 | -3.566% |
| 2026-07-14 | 15.85 | 15.89 | 15.73 | 15.81 | +0.821% | 8,083 | -3.201% |
| 2026-07-13 | 15.90 | 15.90 | 15.61 | 15.68 | -0.437% | 17,687 | -2.405% |
| 2026-07-10 | 15.80 | 15.87 | 15.72 | 15.75 | +0.485% | 3,182 | -2.832% |
| 2026-07-09 | 15.67 | 15.77 | 15.60 | 15.67 | -0.356% | 8,835 | -2.361% |
| 2026-07-08 | 16.09 | 16.09 | 15.69 | 15.73 | -2.389% | 9,290 | -2.708% |
| 2026-07-07 | 16.25 | 16.25 | 15.89 | 16.11 | -0.149% | 2,662 | -5.033% |
| 2026-07-06 | 16.28 | 16.28 | 15.82 | 16.14 | +2.528% | 7,045 | -5.174% |
| 2026-07-02 | 16.25 | 16.38 | 15.63 | 15.74 | -2.108% | 10,800 | -2.776% |
| 2026-07-01 | 16.01 | 16.22 | 15.69 | 16.08 | +1.676% | 7,140 | -4.826% |
| 2026-06-30 | 15.53 | 15.97 | 15.40 | 15.81 | -1.156% | 3,404 | -3.231% |
| 2026-06-29 | 16.00 | 16.04 | 15.87 | 16.00 | +0.313% | 19,447 | -4.350% |
| 2026-06-26 | 16.10 | 16.10 | 15.84 | 15.95 | -0.648% | 5,537 | -4.050% |
| 2026-06-25 | 16.41 | 16.41 | 15.85 | 16.05 | +1.833% | 10,401 | -4.672% |
| 2026-06-24 | 15.75 | 15.89 | 15.73 | 15.77 | -0.909% | 5,202 | -2.924% |
| 2026-06-23 | 16.03 | 16.06 | 15.78 | 15.91 | -1.853% | 14,356 | -3.807% |
| 2026-06-22 | 15.95 | 16.23 | 15.95 | 16.21 | +0.309% | 14,637 | -5.589% |
| 2026-06-18 | 16.10 | 16.16 | 15.97 | 16.16 | +0.560% | 6,403 | -5.297% |
| 2026-06-17 | 16.74 | 16.74 | 15.76 | 16.07 | +0.125% | 11,788 | -4.767% |
| 2026-06-16 | 16.33 | 16.67 | 16.05 | 16.05 | -0.558% | 5,018 | -4.648% |
| 2026-06-15 | 16.15 | 16.28 | 15.85 | 16.14 | +1.096% | 21,986 | -5.180% |
| 2026-06-12 | 16.17 | 16.41 | 15.39 | 15.96 | +2.176% | 9,067 | -4.140% |
| 2026-06-11 | 15.39 | 15.95 | 15.39 | 15.63 | +0.160% | 12,826 | -2.054% |
| 2026-06-10 | 16.00 | 16.08 | 15.14 | 15.60 | -2.010% | 2,349 | -1.897% |
| 2026-06-09 | 16.31 | 16.35 | 15.07 | 15.92 | -0.562% | 5,900 | -3.869% |
| 2026-06-08 | 16.24 | 16.24 | 15.87 | 16.01 | -0.867% | 11,572 | -4.410% |
| 2026-06-05 | 16.10 | 16.45 | 15.55 | 16.15 | -1.524% | 12,931 | -5.238% |
| 2026-06-04 | 16.47 | 16.47 | 16.10 | 16.40 | +0.416% | 5,677 | -6.683% |
| 2026-06-03 | 15.90 | 16.33 | 15.89 | 16.33 | -0.717% | 10,010 | -6.294% |
| 2026-06-02 | 15.68 | 16.45 | 15.68 | 16.45 | -1.556% | 9,867 | -6.967% |
| 2026-06-01 | 16.03 | 16.71 | 15.57 | 16.71 | +0.135% | 19,608 | -8.414% |
| 2026-05-29 | 15.80 | 17.12 | 15.80 | 16.69 | +1.722% | 7,125 | -8.291% |
| 2026-05-28 | 15.93 | 16.67 | 15.27 | 16.41 | +4.928% | 18,942 | -6.711% |
| 2026-05-27 | 15.82 | 16.58 | 15.62 | 15.63 | -3.610% | 4,676 | -2.114% |
| 2026-05-26 | 15.66 | 16.42 | 15.64 | 16.22 | +2.316% | 12,774 | -5.647% |
| 2026-05-22 | 15.53 | 16.43 | 15.36 | 15.85 | +1.423% | 3,101 | -3.462% |
| 2026-05-21 | 15.81 | 16.46 | 15.63 | 15.63 | -3.614% | 40,583 | -2.088% |
| 2026-05-20 | 16.41 | 16.41 | 15.23 | 16.22 | +6.547% | 3,621 | -5.626% |
| 2026-05-19 | 16.05 | 16.05 | 15.22 | 15.22 | -2.921% | 9,745 | +0.552% |
| 2026-05-18 | 15.92 | 16.17 | 15.48 | 15.68 | -0.140% | 7,648 | -2.386% |
| 2026-05-15 | 16.03 | 16.16 | 15.60 | 15.70 | +0.706% | 14,291 | -2.522% |
| 2026-05-14 | 15.66 | 15.74 | 15.59 | 15.59 | -0.669% | 22,175 | -1.835% |
| 2026-05-13 | 15.86 | 16.32 | 15.70 | 15.70 | -6.186% | 3,824 | -2.491% |
| 2026-05-12 | 16.24 | 16.73 | 15.89 | 16.73 | +2.490% | 4,504 | -8.523% |
| 2026-05-11 | 16.25 | 16.81 | 15.73 | 16.32 | -1.399% | 8,621 | -6.245% |
| 2026-05-08 | 16.93 | 16.93 | 16.42 | 16.55 | -1.223% | 5,705 | -7.557% |
| 2026-05-07 | 16.70 | 17.03 | 16.47 | 16.76 | +0.299% | 2,779 | -8.687% |
| 2026-05-06 | 16.50 | 17.08 | 16.48 | 16.71 | +3.053% | 2,670 | -8.414% |
| 2026-05-05 | 16.17 | 16.55 | 16.12 | 16.21 | -1.965% | 3,851 | -5.618% |
| 2026-05-04 | 16.25 | 16.94 | 16.25 | 16.54 | -0.391% | 5,297 | -7.473% |
| 2026-05-01 | 16.36 | 17.15 | 16.34 | 16.61 | -3.107% | 3,942 | -7.835% |
| 2026-04-30 | 16.65 | 17.14 | 16.60 | 17.14 | +5.170% | 5,655 | -10.699% |
| 2026-04-29 | 16.41 | 17.00 | 15.41 | 16.30 | -3.035% | 3,046 | -6.082% |
| 2026-04-28 | 16.56 | 16.89 | 16.45 | 16.80 | -1.983% | 8,065 | -8.932% |
| 2026-04-27 | 16.51 | 17.34 | 16.51 | 17.14 | -0.609% | 6,418 | -10.738% |
| 2026-04-24 | 16.99 | 17.32 | 16.89 | 17.25 | +2.954% | 10,823 | -11.281% |
| 2026-04-23 | 16.68 | 17.32 | 16.62 | 16.75 | +2.697% | 2,316 | -8.660% |
| 2026-04-22 | 16.25 | 16.53 | 16.20 | 16.32 | +1.235% | 7,082 | -6.197% |
| 2026-04-21 | 16.43 | 16.64 | 16.12 | 16.12 | -4.864% | 2,787 | -5.038% |
| 2026-04-20 | 16.35 | 17.40 | 16.35 | 16.94 | +2.140% | 9,386 | -9.658% |
| 2026-04-17 | 16.57 | 17.08 | 16.37 | 16.59 | -0.450% | 25,496 | -7.724% |
| 2026-04-16 | 16.39 | 17.18 | 16.39 | 16.66 | +0.241% | 11,923 | -8.139% |
| 2026-04-15 | 16.63 | 16.65 | 16.62 | 16.62 | -2.551% | 1,066 | -7.918% |
| 2026-04-14 | 16.91 | 17.27 | 16.80 | 17.05 | +1.518% | 3,773 | -10.267% |
| 2026-04-13 | 16.99 | 16.99 | 16.80 | 16.80 | -1.223% | 25,294 | -8.905% |
| 2026-04-10 | 16.30 | 17.02 | 16.29 | 17.01 | +4.344% | 7,220 | -10.019% |
| 2026-04-09 | 15.92 | 16.69 | 15.92 | 16.30 | -0.815% | 25,803 | -6.110% |
| 2026-04-08 | 16.17 | 16.60 | 15.92 | 16.43 | +4.876% | 11,010 | -6.876% |
| 2026-04-07 | 15.40 | 16.01 | 15.40 | 15.67 | -2.124% | 29,065 | -2.336% |
| 2026-04-06 | 16.25 | 16.25 | 15.11 | 16.01 | +2.333% | 6,806 | -4.410% |
| 2026-04-02 | 15.47 | 16.28 | 15.24 | 15.64 | -1.857% | 26,274 | -2.180% |
| 2026-04-01 | 15.90 | 16.24 | 15.53 | 15.94 | +1.665% | 32,833 | -3.996% |
| 2026-03-31 | 15.57 | 15.98 | 15.27 | 15.68 | -1.810% | 19,957 | -2.398% |
| 2026-03-30 | 15.63 | 15.97 | 15.30 | 15.97 | +1.262% | 24,953 | -4.164% |
| 2026-03-27 | 15.49 | 15.97 | 14.71 | 15.77 | +4.092% | 49,108 | -2.955% |
| 2026-03-26 | 15.35 | 15.86 | 14.96 | 15.15 | -8.625% | 37,652 | +1.017% |
| 2026-03-25 | 16.47 | 16.58 | 15.59 | 16.58 | +5.297% | 3,314 | -7.696% |
| 2026-03-24 | 15.56 | 16.12 | 15.34 | 15.75 | -1.433% | 4,728 | -2.807% |
| 2026-03-23 | 15.63 | 16.79 | 15.61 | 15.97 | -4.911% | 5,390 | -4.200% |
| 2026-03-20 | 15.51 | 16.80 | 14.87 | 16.80 | +4.967% | 27,328 | -8.905% |
| 2026-03-19 | 16.00 | 16.28 | 15.24 | 16.00 | -3.147% | 14,315 | -4.380% |
| 2026-03-18 | 16.70 | 16.70 | 15.89 | 16.52 | -0.181% | 5,222 | -7.389% |
| 2026-03-17 | 16.30 | 17.04 | 16.30 | 16.55 | -0.511% | 28,715 | -7.557% |
| 2026-03-16 | 16.25 | 17.05 | 16.25 | 16.64 | +3.386% | 5,175 | -8.029% |
| 2026-03-13 | 16.48 | 17.25 | 15.80 | 16.09 | -3.507% | 36,393 | -4.915% |
| 2026-03-12 | 16.64 | 16.68 | 16.41 | 16.68 | -1.882% | 20,179 | -8.249% |
| 2026-03-11 | 15.65 | 17.70 | 15.65 | 17.00 | +1.827% | 4,194 | -9.976% |
| 2026-03-10 | 16.54 | 16.96 | 16.54 | 16.70 | +0.120% | 3,189 | -8.332% |
| 2026-03-09 | 16.44 | 17.11 | 16.19 | 16.68 | -1.261% | 31,010 | -8.222% |
| 2026-03-06 | 16.80 | 17.14 | 16.80 | 16.89 | -4.856% | 7,326 | -9.379% |
| 2026-03-05 | 16.80 | 17.75 | 16.56 | 17.75 | +1.661% | 18,204 | -13.780% |
| 2026-03-04 | 17.51 | 17.67 | 17.17 | 17.46 | -1.811% | 13,247 | -12.348% |
| 2026-03-03 | 17.27 | 18.03 | 17.27 | 17.78 | -2.028% | 5,240 | -13.935% |
| 2026-03-02 | 18.27 | 18.27 | 17.80 | 18.15 | -3.765% | 10,380 | -15.680% |
| 2026-02-27 | 18.40 | 18.87 | 18.33 | 18.86 | +2.056% | 5,722 | -18.855% |
| 2026-02-26 | 18.59 | 18.59 | 18.29 | 18.48 | +0.163% | 28,673 | -17.186% |
| 2026-02-25 | 18.10 | 18.55 | 18.00 | 18.45 | -0.054% | 7,454 | -17.051% |
| 2026-02-24 | 18.64 | 18.64 | 18.46 | 18.46 | +0.163% | 6,613 | -17.096% |
| 2026-02-23 | 18.73 | 18.87 | 18.00 | 18.43 | -1.058% | 9,941 | -16.961% |
| 2026-02-20 | 18.25 | 18.98 | 17.42 | 18.63 | +0.741% | 24,136 | -17.840% |
| 2026-02-19 | 18.65 | 18.78 | 18.21 | 18.49 | +1.398% | 49,795 | -17.231% |
| 2026-02-18 | 18.25 | 18.92 | 18.23 | 18.23 | -2.434% | 28,476 | -16.073% |
| 2026-02-17 | 18.54 | 18.69 | 18.36 | 18.69 | +3.146% | 1,417 | -18.117% |
| 2026-02-13 | 18.11 | 18.12 | 18.11 | 18.12 | -3.617% | 2,510 | -15.541% |
| 2026-02-12 | 18.40 | 18.80 | 18.40 | 18.80 | +1.512% | 505 | -18.596% |
| 2026-02-11 | 18.16 | 18.52 | 17.50 | 18.52 | -8.385% | 2,301 | -17.365% |
| 2026-02-10 | 20.08 | 20.30 | 19.40 | 20.21 | -0.468% | 3,125 | -24.294% |
| 2026-02-09 | 19.80 | 20.32 | 19.80 | 20.31 | +4.880% | 3,221 | -24.648% |
| 2026-02-06 | 19.03 | 19.36 | 19.01 | 19.36 | +1.154% | 137,780 | -20.971% |
| 2026-02-05 | 20.95 | 20.95 | 18.86 | 19.14 | +0.758% | 111,035 | -20.059% |
| 2026-01-14 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 1,300 | -19.453% |