Schweiter Technologies AG (FRA:SN20)
Germany · Delayed Price · Currency is EUR 370.00
+8.00 (2.21%)
At close: Aug 26, 2026
FRA:SN20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.55% | - |
| Aug 13, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Aug 12, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.55% | - |
| Aug 11, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -2.15% | - |
| Aug 10, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Aug 7, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -0.53% | - |
| Aug 6, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -2.60% | - |
| Aug 5, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 3.23% | - |
| Aug 4, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -2.62% | - |
| Aug 3, 2026 | 370.00 | 382.00 | 370.00 | 382.00 | 382.00 | 3.24% | 20 |
| Jul 31, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Jul 30, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Jul 29, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 3.93% | - |
| Jul 28, 2026 | 318.00 | 356.00 | 318.00 | 356.00 | 356.00 | 8.54% | 20 |
| Jul 27, 2026 | 338.00 | 338.00 | 328.00 | 328.00 | 328.00 | 1.86% | - |
| Jul 24, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.83% | - |
| Jul 23, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | - |
| Jul 22, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -3.55% | - |
| Jul 21, 2026 | 338.00 | 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 | - | - |