Schweiter Technologies AG (FRA:SN20)
Germany · Delayed Price · Currency is EUR 338.00
-10.00 (-2.87%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:SN20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | - | -2.87% | - |
| Jul 20, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 2.96% | - |
| Jul 17, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 3.05% | - |
| Jul 16, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | - |
| Jul 15, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.21% | - |
| Jul 14, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.85% | - |
| Jul 13, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.62% | - |
| Jul 10, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1.90% | - |
| Jul 9, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -3.66% | - |
| Jul 8, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jul 7, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 3.80% | - |
| Jul 6, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1.28% | - |
| Jul 3, 2026 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 1.30% | - |
| Jul 2, 2026 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -1.91% | - |
| Jul 1, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Jun 30, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.63% | - |
| Jun 29, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -2.47% | - |
| Jun 26, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1.25% | - |
| Jun 25, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.23% | - |
| Jun 24, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1.25% | - |
| Jun 23, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.23% | - |
| Jun 22, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.61% | - |
| Jun 19, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.61% | - |
| Jun 18, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jun 17, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jun 16, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 2.50% | - |
| Jun 15, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 2.56% | - |
| Jun 12, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1.30% | - |
| Jun 11, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| Jun 10, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.65% | - |
| Jun 9, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -1.92% | - |
| Jun 8, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1.30% | - |
| 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% | - |