SWI Capital Holding Ltd. (AMS:SWICH)
Netherlands · Delayed Price · Currency is EUR 10.75
-1.55 (-12.60%)
At close: Oct 15, 2026
SWI Capital Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.30 | 12.95 | 10.75 | 10.75 | 10.75 | -12.60% | 8,073 |
| Oct 14, 2026 | 13.50 | 13.60 | 11.70 | 12.30 | 12.30 | -5.38% | 7,585 |
| Oct 13, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 1.56% | 79,699 |
| Oct 12, 2026 | 10.70 | 12.80 | 10.70 | 12.80 | 12.80 | 16.36% | 36,155 |
| Oct 9, 2026 | 11.40 | 11.40 | 10.25 | 11.00 | 11.00 | -3.08% | 5,944 |
| Oct 8, 2026 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 0.44% | 507 |
| Oct 7, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.44% | 500 |
| Oct 6, 2026 | 11.35 | 11.40 | 11.35 | 11.35 | 11.35 | - | 559 |
| Oct 5, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 346 |
| Oct 2, 2026 | 11.25 | 11.40 | 11.25 | 11.35 | 11.35 | 0.89% | 256 |
| Oct 1, 2026 | 12.00 | 12.05 | 11.25 | 11.25 | 11.25 | -3.02% | 15,382 |
| Sep 30, 2026 | 11.95 | 11.95 | 11.60 | 11.60 | 11.60 | -2.93% | 1,959 |
| Sep 29, 2026 | 12.30 | 12.30 | 11.90 | 11.95 | 11.95 | -1.24% | 4,523 |
| Sep 28, 2026 | 12.30 | 12.35 | 11.60 | 12.10 | 12.10 | -2.02% | 4,531 |
| Sep 25, 2026 | 12.50 | 12.50 | 12.30 | 12.35 | 12.35 | -1.20% | 1,638 |
| Sep 24, 2026 | 12.15 | 12.50 | 11.55 | 12.50 | 12.50 | 3.31% | 6,478 |
| Sep 23, 2026 | 12.10 | 12.15 | 11.95 | 12.10 | 12.10 | 7.56% | 2,033 |
| Sep 22, 2026 | 12.40 | 12.50 | 11.25 | 11.25 | 11.25 | -8.91% | 6,913 |
| Sep 21, 2026 | 11.20 | 12.40 | 11.20 | 12.35 | 12.35 | 9.29% | 8,778 |
| Sep 18, 2026 | 12.00 | 12.20 | 11.25 | 11.30 | 11.30 | -5.83% | 5,275 |
| Sep 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5,054 |
| Sep 16, 2026 | 11.50 | 12.00 | 11.25 | 12.00 | 12.00 | 4.35% | 3,751 |
| Sep 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 990 |
| Sep 14, 2026 | 11.50 | 11.50 | 11.25 | 11.50 | 11.50 | - | 5,863 |
| Sep 11, 2026 | 10.95 | 11.95 | 10.95 | 11.50 | 11.50 | 0.88% | 12,636 |
| Sep 10, 2026 | 11.40 | 11.40 | 10.50 | 11.40 | 11.40 | -2.15% | 8,530 |
| Sep 9, 2026 | 11.75 | 11.80 | 11.30 | 11.65 | 11.65 | -0.85% | 3,625 |
| Sep 8, 2026 | 11.00 | 11.75 | 11.00 | 11.75 | 11.75 | 8.80% | 13,563 |
| Sep 7, 2026 | 10.70 | 11.50 | 10.70 | 10.80 | 10.80 | 0.93% | 5,788 |
| 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 |