SWI Capital Holding Ltd. (AMS:SWICH)
Netherlands · Delayed Price · Currency is EUR 5.76
+0.26 (4.73%)
At close: May 26, 2026
SWI Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.78 | 5.80 | 5.76 | 5.76 | 5.76 | 4.73% | 1,156 |
| May 25, 2026 | 5.78 | 5.80 | 5.40 | 5.50 | 5.50 | -4.84% | 2,510 |
| May 22, 2026 | 5.60 | 5.80 | 5.46 | 5.78 | 5.78 | 5.09% | 9,665 |
| May 21, 2026 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | -1.79% | 95 |
| May 20, 2026 | 5.46 | 5.60 | 5.46 | 5.60 | 5.60 | 1.82% | 131 |
| May 19, 2026 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | -1.79% | 183 |
| May 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 15, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | 2.19% | 1,051 |
| May 14, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.48% | 13 |
| May 13, 2026 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | - | 123 |
| May 12, 2026 | 5.60 | 5.60 | 5.16 | 5.40 | 5.40 | -3.57% | 494 |
| May 11, 2026 | 5.80 | 5.80 | 5.30 | 5.60 | 5.60 | -3.11% | 592 |
| May 8, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | 1,382 |
| May 7, 2026 | 5.34 | 5.80 | 5.34 | 5.80 | 5.80 | 9.43% | 524 |
| May 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 575 |
| May 5, 2026 | 5.80 | 5.80 | 5.30 | 5.30 | 5.30 | -3.64% | 999 |
| May 4, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 119 |
| Apr 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Apr 29, 2026 | 5.36 | 5.50 | 5.36 | 5.50 | 5.50 | 2.61% | 30,902 |
| Apr 28, 2026 | 5.30 | 6.00 | 5.30 | 5.36 | 5.36 | 1.13% | 2,741 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -3.64% | 8,939 |
| Apr 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 23, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 499 |
| Apr 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 452 |
| Apr 21, 2026 | 5.50 | 5.50 | 5.30 | 5.50 | 5.50 | -3.51% | 397 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 55 |
| Apr 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 614 |
| Apr 16, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -8.03% | 1,950 |
| Apr 15, 2026 | 6.00 | 6.00 | 5.60 | 5.98 | 5.98 | -0.38% | 3,577 |
| Apr 14, 2026 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | 0.05% | 1,547 |
| Apr 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 30 |
| Apr 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.19% | 42 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 1,998 |
| Apr 7, 2026 | 5.40 | 5.60 | 5.34 | 5.60 | 5.60 | - | 4,106 |
| Apr 2, 2026 | 5.41 | 5.80 | 5.40 | 5.60 | 5.60 | 1.63% | 2,378 |
| Apr 1, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% | 5 |
| Mar 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 49 |
| Mar 30, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 359 |
| Mar 27, 2026 | 5.20 | 5.50 | 5.20 | 5.30 | 5.30 | 3.90% | 3,522 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -7.25% | 50 |
| Mar 25, 2026 | 5.50 | 5.50 | 5.10 | 5.50 | 5.50 | 2.80% | 1,896 |
| Mar 24, 2026 | 5.40 | 5.42 | 5.35 | 5.35 | 5.35 | -2.73% | 3,604 |
| Mar 23, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 4,957 |
| Mar 20, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 6.93% | 8,706 |
| Mar 19, 2026 | 5.00 | 5.25 | 4.85 | 5.05 | 5.05 | 5.37% | 15,398 |
| Mar 18, 2026 | 5.05 | 5.05 | 4.79 | 4.79 | 4.79 | -5.84% | 2,305 |
| Mar 17, 2026 | 5.09 | 5.09 | 5.00 | 5.09 | 5.09 | 1.80% | 1,007 |
| Mar 16, 2026 | 5.02 | 5.05 | 5.00 | 5.00 | 5.00 | - | 8,406 |
| Mar 13, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 4,806 |