SWI Capital Holding Ltd. (AMS:SWICH)
Netherlands · Delayed Price · Currency is EUR 10.70
-0.30 (-2.73%)
At close: Sep 4, 2026
SWI Capital Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -2.73% | 2,309 |
| Sep 3, 2026 | 10.95 | 11.00 | 10.10 | 11.00 | 11.00 | - | 1,306 |
| Sep 2, 2026 | 10.95 | 11.00 | 10.05 | 11.00 | 11.00 | - | 4,159 |
| Sep 1, 2026 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | - | 6,328 |
| Aug 31, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 11,305 |
| Aug 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,108 |
| Aug 27, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | - | 1,512 |
| Aug 26, 2026 | 10.00 | 10.00 | 9.76 | 10.00 | 10.00 | 0.20% | 2,195 |
| Aug 25, 2026 | 9.10 | 10.00 | 9.10 | 9.98 | 9.98 | 9.67% | 2,879 |
| Aug 24, 2026 | 9.08 | 9.10 | 9.08 | 9.10 | 9.10 | 0.22% | 500 |
| Aug 21, 2026 | 8.52 | 9.08 | 8.32 | 9.08 | 9.08 | -0.22% | 100,965 |
| Aug 20, 2026 | 9.10 | 9.10 | 8.30 | 9.10 | 9.10 | - | 520 |
| Aug 19, 2026 | 9.48 | 9.48 | 9.10 | 9.10 | 9.10 | 0.44% | 16,552 |
| Aug 18, 2026 | 9.00 | 9.10 | 8.70 | 9.06 | 9.06 | 4.86% | 1,293 |
| Aug 17, 2026 | 8.40 | 8.64 | 8.40 | 8.64 | 8.64 | 8.00% | 705 |
| Aug 14, 2026 | 7.50 | 8.14 | 7.50 | 8.00 | 8.00 | 8.11% | 2,960 |
| Aug 13, 2026 | 7.44 | 7.50 | 7.30 | 7.40 | 7.40 | -0.27% | 820 |
| Aug 12, 2026 | 7.42 | 7.42 | 7.00 | 7.42 | 7.42 | 0.27% | 2,402 |
| Aug 11, 2026 | 7.20 | 7.40 | 6.98 | 7.40 | 7.40 | 6.02% | 8,812 |
| Aug 10, 2026 | 6.98 | 7.20 | 6.98 | 6.98 | 6.98 | -3.06% | 64 |
| Aug 7, 2026 | 7.20 | 7.20 | 6.98 | 7.20 | 7.20 | 3.15% | 917 |
| Aug 6, 2026 | 7.16 | 7.16 | 6.98 | 6.98 | 6.98 | -3.06% | 321 |
| Aug 5, 2026 | 7.20 | 7.20 | 6.98 | 7.20 | 7.20 | - | 1,214 |
| Aug 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 70 |
| Jul 31, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 1,075 |
| Jul 30, 2026 | 6.98 | 7.20 | 6.98 | 7.20 | 7.20 | - | 633 |
| Jul 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 736 |
| Jul 28, 2026 | 7.14 | 7.20 | 7.14 | 7.20 | 7.20 | 0.84% | 279 |
| Jul 27, 2026 | 7.20 | 7.20 | 7.14 | 7.14 | 7.14 | 0.56% | 5,116 |
| Jul 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | 1,500 |
| Jul 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | 7 |
| Jul 22, 2026 | 7.20 | 7.20 | 6.92 | 6.92 | 6.92 | 0.29% | 165 |
| Jul 21, 2026 | 7.20 | 7.20 | 6.84 | 6.90 | 6.90 | -4.17% | 811 |
| Jul 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 42 |
| Jul 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 10 |
| Jul 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 30 |
| Jul 15, 2026 | 7.34 | 7.34 | 6.72 | 7.20 | 7.20 | -2.70% | 938 |
| Jul 14, 2026 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | - | 4,062 |
| Jul 13, 2026 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 2.78% | 1,447 |
| Jul 10, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 30,335 |
| Jul 9, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 22,192 |
| Jul 8, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 7.46% | 19,327 |
| Jul 7, 2026 | 6.70 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 2,664 |
| Jul 6, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 678 |
| Jul 3, 2026 | 6.82 | 7.20 | 6.02 | 7.20 | 7.20 | 14.29% | 4,838 |
| Jul 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -12.01% | 3,227 |
| Jul 1, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -0.56% | 173 |
| Jun 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 8,518 |
| Jun 29, 2026 | 6.70 | 7.36 | 6.50 | 7.20 | 7.20 | 7.46% | 3,833 |