Schloss Wachenheim AG (ETR:SWA)
Germany · Delayed Price · Currency is EUR 14.30
-0.10 (-0.69%)
At close: Jan 30, 2026
Schloss Wachenheim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.60 | 14.90 | 14.30 | 14.30 | 14.30 | -0.69% | 3,214 |
| Jan 29, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -1.37% | 736 |
| Jan 28, 2026 | 14.30 | 14.80 | 14.30 | 14.60 | 14.60 | 1.39% | 809 |
| Jan 27, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 1,813 |
| Jan 26, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | - | 1,050 |
| Jan 23, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | 2,339 |
| Jan 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 51 |
| Jan 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | 1,185 |
| Jan 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 2,120 |
| Jan 19, 2026 | 14.50 | 14.60 | 14.40 | 14.40 | 14.40 | -2.04% | 1,073 |
| Jan 16, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 432 |
| Jan 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 3,667 |
| Jan 14, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 127 |
| Jan 13, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 1.40% | 580 |
| Jan 12, 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | - | 1,130 |
| Jan 9, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 1,250 |
| Jan 8, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 3.60% | 4,785 |
| Jan 7, 2026 | 14.40 | 14.50 | 13.90 | 13.90 | 13.90 | -3.47% | 1,482 |
| Jan 6, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | - | 485 |
| Jan 5, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 1,526 |
| Jan 2, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 1,479 |
| Dec 30, 2025 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | -0.68% | 639 |
| Dec 29, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | 131 |
| Dec 23, 2025 | 14.30 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 380 |
| Dec 22, 2025 | 14.50 | 14.50 | 13.90 | 14.40 | 14.40 | -1.37% | 6,607 |
| Dec 19, 2025 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | - | 351 |
| Dec 18, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 0.69% | 118 |
| Dec 17, 2025 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | -1.36% | 2,065 |
| Dec 16, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 53 |
| Dec 15, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 423 |
| Dec 12, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 20 |
| Dec 11, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 205 |
| Dec 10, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | 40 |
| Dec 9, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | - | 179 |
| Dec 8, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 1 |
| Dec 5, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 3,000 |
| Dec 4, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 1,368 |
| Dec 3, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 682 |
| Dec 2, 2025 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 2.08% | 1,804 |
| Dec 1, 2025 | 14.80 | 14.90 | 14.30 | 14.40 | 14.40 | -2.04% | 3,806 |
| Nov 28, 2025 | 14.60 | 14.70 | 14.30 | 14.70 | 14.70 | - | 1,074 |
| Nov 27, 2025 | 14.80 | 14.90 | 14.50 | 14.70 | 14.70 | - | 2,867 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.30 | 14.70 | 14.70 | -2.00% | 2,322 |
| Nov 25, 2025 | 15.10 | 15.10 | 14.60 | 15.00 | 15.00 | -1.32% | 1,546 |
| Nov 24, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | 65 |
| Nov 21, 2025 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | -2.56% | 1,453 |
| Nov 20, 2025 | 15.50 | 15.60 | 15.30 | 15.60 | 15.00 | 1.30% | 1,206 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 14.81 | -0.65% | 439 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 14.90 | - | 29 |
| Nov 17, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 14.90 | -0.64% | 474 |