SWI Capital Holding Ltd. (AMS:SWICH)
Netherlands · Delayed Price · Currency is EUR 7.10
-0.10 (-1.39%)
At close: Jul 6, 2026
SWI Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5.74 | 6.70 | 5.74 | 6.70 | 6.70 | 9.12% | 101,566 |
| Jun 25, 2026 | 6.70 | 6.70 | 6.06 | 6.14 | 6.14 | -8.36% | 1,687 |
| Jun 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 2,041 |
| Jun 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 10 |
| Jun 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | 2,503 |
| Jun 18, 2026 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | 1.56% | 4,385 |
| Jun 17, 2026 | 6.68 | 6.70 | 6.40 | 6.40 | 6.40 | -4.48% | 2,255 |
| Jun 16, 2026 | 6.68 | 6.70 | 6.26 | 6.70 | 6.70 | - | 26,189 |
| Jun 15, 2026 | 6.10 | 7.00 | 6.10 | 6.70 | 6.70 | 11.67% | 13,086 |
| Jun 12, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 5.26% | 510 |
| Jun 11, 2026 | 5.86 | 5.86 | 5.70 | 5.70 | 5.70 | -5.00% | 879 |
| Jun 10, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 5.26% | 3,999 |
| Jun 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 7 |
| Jun 8, 2026 | 5.52 | 5.80 | 5.52 | 5.80 | 5.80 | 0.69% | 1,284 |
| Jun 5, 2026 | 5.64 | 5.76 | 5.64 | 5.76 | 5.76 | 2.49% | 4,034 |
| Jun 4, 2026 | 5.76 | 5.76 | 5.50 | 5.62 | 5.62 | -2.43% | 201,987 |
| Jun 3, 2026 | 5.60 | 6.00 | 5.60 | 5.76 | 5.76 | -2.04% | 40,654 |
| Jun 2, 2026 | 6.00 | 6.00 | 5.48 | 5.88 | 5.88 | -1.67% | 558,961 |
| Jun 1, 2026 | 5.98 | 5.98 | 5.62 | 5.98 | 5.98 | 6.79% | 1,739 |
| May 29, 2026 | 6.00 | 6.00 | 5.46 | 5.60 | 5.60 | -3.45% | 2,946 |
| May 28, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | - | 456 |
| May 27, 2026 | 5.44 | 5.80 | 5.44 | 5.80 | 5.80 | 0.69% | 118 |
| 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 | - | - |