Schweiter Technologies AG (FRA:SN20)
Germany · Delayed Price · Currency is EUR 290.00
+2.00 (0.69%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:SN20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.36% | - |
| 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% | - |
| Mar 24, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 278.01 | 0.68% | - |
| Mar 23, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 276.12 | 5.04% | - |
| Mar 20, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 262.88 | -1.42% | - |
| Mar 19, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 266.66 | -2.08% | - |
| Mar 18, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 272.34 | 1.41% | - |
| Mar 17, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 268.55 | -0.70% | - |
| Mar 16, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 270.44 | -2.05% | - |
| Mar 13, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 276.12 | 0.69% | - |
| Mar 12, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 274.23 | 2.11% | - |
| Mar 11, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 268.55 | 1.43% | - |
| Mar 10, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 264.77 | 2.94% | - |
| Mar 9, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 257.21 | -2.16% | - |
| Mar 6, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 262.88 | 3.73% | - |
| Mar 5, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 253.42 | -1.47% | - |
| Mar 4, 2026 | 264.00 | 272.00 | 264.00 | 272.00 | 257.21 | 3.82% | 14 |
| Mar 3, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 247.75 | -4.38% | - |
| Mar 2, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 259.10 | 1.48% | - |
| Feb 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 255.31 | -1.46% | - |
| Feb 26, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 259.10 | -1.44% | - |
| Feb 25, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 262.88 | 1.46% | - |
| Feb 24, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 259.10 | -5.52% | - |
| Feb 23, 2026 | 276.00 | 290.00 | 276.00 | 290.00 | 274.23 | 2.11% | 2 |
| Feb 20, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 268.55 | -1.39% | - |
| Feb 19, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 272.34 | 0.70% | - |
| Feb 18, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 270.44 | -2.05% | - |
| Feb 17, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 276.12 | -2.01% | - |
| Feb 16, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 281.79 | 2.76% | - |
| Feb 13, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 274.23 | -2.03% | - |
| Feb 12, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 279.90 | - | - |
| Feb 11, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 279.90 | -1.33% | - |