SWI Capital Holding Ltd. (AMS:SWICH)
Netherlands · Delayed Price · Currency is EUR 10.10
0.00 (0.00%)
At close: Nov 4, 2026
SWI Capital Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.30 | 10.40 | 10.10 | 10.10 | 10.10 | - | 7,970 |
| Nov 3, 2026 | 10.50 | 10.50 | 10.05 | 10.10 | 10.10 | -1.94% | 2,562 |
| Nov 2, 2026 | 10.50 | 10.75 | 10.30 | 10.30 | 10.30 | -1.90% | 4,315 |
| Oct 30, 2026 | 10.65 | 10.85 | 10.50 | 10.50 | 10.50 | -4.55% | 5,480 |
| Oct 29, 2026 | 10.90 | 11.00 | 10.50 | 11.00 | 11.00 | 0.92% | 8,596 |
| Oct 28, 2026 | 11.50 | 11.50 | 10.90 | 10.90 | 10.90 | -0.91% | 688 |
| Oct 27, 2026 | 10.70 | 11.25 | 10.50 | 11.00 | 11.00 | - | 11,611 |
| Oct 26, 2026 | 10.90 | 11.50 | 10.90 | 11.00 | 11.00 | 0.92% | 17,029 |
| Oct 23, 2026 | 10.70 | 11.30 | 10.20 | 10.90 | 10.90 | -3.54% | 8,679 |
| Oct 22, 2026 | 11.65 | 11.85 | 10.90 | 11.30 | 11.30 | -4.64% | 5,902 |
| Oct 21, 2026 | 12.00 | 12.00 | 11.50 | 11.85 | 11.85 | 2.16% | 6,209 |
| Oct 20, 2026 | 11.50 | 11.85 | 11.50 | 11.60 | 11.60 | -0.85% | 2,619 |
| Oct 19, 2026 | 11.55 | 12.00 | 11.55 | 11.70 | 11.70 | 1.74% | 4,189 |
| Oct 16, 2026 | 11.00 | 11.80 | 10.90 | 11.50 | 11.50 | 6.98% | 4,021 |
| 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 |