Schweiter Technologies AG (FRA:SN20)
Germany · Delayed Price · Currency is EUR 308.00
-8.00 (-2.53%)
Last updated: Jun 5, 2026, 8:09 AM CET
FRA:SN20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -2.53% | - |
| Jun 4, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.25% | - |
| Jun 3, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.91% | - |
| Jun 2, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.88% | - |
| Jun 1, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | - |
| May 29, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1.27% | - |
| May 28, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.64% | - |
| May 27, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 3.31% | - |
| May 26, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| May 25, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 2.03% | - |
| May 22, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| May 21, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 1.37% | - |
| May 20, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.68% | - |
| May 19, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -1.34% | - |
| May 18, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -2.61% | - |
| May 15, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | - |
| May 14, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 2.68% | - |
| May 13, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -1.32% | - |
| May 12, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| May 11, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.66% | - |
| May 8, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 1.33% | - |
| May 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2.04% | - |
| May 6, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -1.34% | - |
| May 5, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.68% | - |
| May 4, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 2.78% | - |
| Apr 30, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -1.37% | - |
| Apr 29, 2026 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | - | 40 |
| Apr 28, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -3.31% | - |
| Apr 27, 2026 | 292.00 | 302.00 | 292.00 | 302.00 | 302.00 | 4.14% | 4 |
| Apr 24, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.69% | - |
| Apr 23, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -2.04% | - |
| Apr 22, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Apr 21, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -2.65% | - |
| Apr 20, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.34% | - |
| Apr 17, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.68% | - |
| Apr 16, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Apr 15, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 2.07% | - |
| Apr 14, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.69% | - |
| Apr 13, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 2.20% | - |
| Apr 10, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 281.79 | - | - |
| Apr 9, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 281.79 | 1.36% | - |
| Apr 8, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 278.01 | -2.00% | - |
| Apr 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 283.68 | -1.96% | - |
| Apr 2, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 289.36 | -0.65% | - |
| Apr 1, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 291.25 | - | - |
| Mar 31, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 291.25 | 0.65% | - |
| Mar 30, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 289.36 | -1.29% | - |
| Mar 27, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 293.14 | 1.31% | - |
| Mar 26, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 289.36 | 1.32% | - |
| Mar 25, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 285.57 | 2.72% | - |