Schloss Wachenheim AG (FRA:SWA)
Germany · Delayed Price · Currency is EUR 13.80
-0.20 (-1.43%)
At close: Jan 9, 2026
Schloss Wachenheim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -1.43% | 711 |
| Jan 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jan 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Jan 6, 2026 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | -2.01% | 60 |
| Jan 5, 2026 | 14.20 | 14.90 | 14.20 | 14.90 | 14.90 | 0.68% | 220 |
| Jan 2, 2026 | 14.20 | 14.80 | 14.00 | 14.80 | 14.80 | 3.50% | 120 |
| Dec 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Dec 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Dec 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Dec 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Dec 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Dec 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Dec 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Dec 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.67% | - |
| Dec 2, 2025 | 14.30 | 15.60 | 14.30 | 15.00 | 15.00 | 3.45% | 1,659 |
| Dec 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Nov 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Nov 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Nov 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Nov 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Nov 20, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 14.40 | -3.23% | 100 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | - | - |
| Nov 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | - | - |
| Nov 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | - | - |
| Nov 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | - | - |
| Nov 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | - | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | -1.27% | - |
| Nov 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.07 | 1.29% | - |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | - | - |
| Nov 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | -0.64% | - |
| Nov 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 14.98 | - | - |
| Nov 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 14.98 | 2.63% | - |
| Nov 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.59 | -0.65% | - |
| Nov 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.69 | -0.65% | - |
| Oct 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.78 | 0.65% | - |
| Oct 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.69 | -0.65% | - |
| Oct 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.78 | 0.65% | - |
| Oct 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.69 | - | - |
| Oct 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.69 | 1.32% | - |