Schweiter Technologies AG (FRA:SN20)
Germany · Delayed Price · Currency is EUR 372.00
-8.00 (-2.11%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:SN20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -2.11% | 20 |
| Oct 22, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -0.52% | - |
| Oct 21, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Oct 20, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -1.04% | - |
| Oct 19, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -1.03% | - |
| Oct 16, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.04% | - |
| Oct 15, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1.05% | - |
| Oct 14, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -1.04% | - |
| Oct 13, 2026 | 382.00 | 386.00 | 382.00 | 386.00 | 386.00 | 0.52% | - |
| Oct 12, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | - |
| Oct 9, 2026 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | - | - |
| Oct 8, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | - |
| Oct 7, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | 2.67% | - |
| Oct 6, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -2.09% | - |
| Oct 5, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Oct 2, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Oct 1, 2026 | 386.00 | 386.00 | 382.00 | 382.00 | 382.00 | 1.60% | - |
| Sep 30, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -0.53% | - |
| Sep 29, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | - |
| Sep 28, 2026 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | -1.05% | - |
| Sep 25, 2026 | 374.00 | 382.00 | 374.00 | 382.00 | 382.00 | - | - |
| Sep 24, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.52% | - |
| Sep 23, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | - |
| Sep 22, 2026 | 378.00 | 384.00 | 378.00 | 384.00 | 384.00 | 2.13% | - |
| Sep 21, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | - |
| Sep 18, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 1.08% | - |
| Sep 17, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1.64% | - |
| Sep 16, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Sep 15, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -1.08% | - |
| Sep 14, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.54% | - |
| Sep 11, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -1.08% | - |
| Sep 10, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Sep 9, 2026 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | -2.11% | - |
| Sep 8, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.04% | - |
| Sep 7, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0.52% | - |
| Sep 4, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 2.14% | - |
| Sep 3, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.54% | - |
| Sep 2, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -1.59% | - |
| Sep 1, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | - |
| Aug 31, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | - |
| Aug 28, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1.61% | - |
| Aug 27, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0.54% | - |
| Aug 26, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.21% | - |
| Aug 25, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -0.55% | - |
| Aug 24, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -1.09% | - |
| Aug 21, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -0.54% | - |
| Aug 20, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Aug 19, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -1.60% | - |
| Aug 18, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | - |
| Aug 17, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 2.17% | - |